Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.085 | -34.8314606742 | 3.115 | 3.221462 | 1.96 | 43824 | 2.43512073 | CS |
| 4 | -4.17 | -67.2580645161 | 6.2 | 6.3 | 1.96 | 49252 | 3.82954517 | CS |
| 12 | -3.9 | -65.7672849916 | 5.93 | 6.46 | 1.96 | 21211 | 4.27373775 | CS |
| 26 | -3.06 | -60.1178781925 | 5.09 | 6.59 | 1.96 | 12016 | 4.49515211 | CS |
| 52 | -5.5 | -73.0411686587 | 7.53 | 8.04 | 1.96 | 8614 | 4.96528252 | CS |
| 156 | -200.72 | -98.9987669544 | 202.75 | 228.5 | 1.96 | 456632 | 86.40228034 | CS |
| 260 | -512.97 | -99.6058252427 | 515 | 522 | 1.96 | 687637 | 139.69344422 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731714000 | 2.0299999 | -0.1 | -4.69 | 2.08 | 2.1697 | 1.91 | 76559 |
| 1731627600 | 2.13 | -0.14 | -6.17 | 2.27 | 2.2889 | 2.08 | 22179 |
| 1731541200 | 2.27 | -0.18 | -7.35 | 2.41 | 2.5 | 2.18 | 43482 |
| 1731454800 | 2.45 | -0.05 | -2.00 | 2.5 | 2.5 | 2.2599999 | 45206 |
| 1731368400 | 2.5 | -0.1 | -3.85 | 2.77 | 2.77 | 2.45 | 52117 |
| 1731109200 | 2.6 | -0.39 | -13.04 | 3 | 3.221462 | 2.5299999 | 59814 |
| 1731022800 | 2.99 | -0.06 | -1.97 | 3.11 | 3.32 | 2.62 | 76537 |
| 1730936400 | 3.05 | -0.04 | -1.15 | 3.15 | 3.21 | 2.79 | 95485 |
| 1730850000 | 3.0854689 | -2.06 | -40.09 | 5.1 | 5.15 | 2.519 | 254391 |
| 1730763600 | 5.15 | -0.35 | -6.36 | 5.49 | 5.7532 | 5.08 | 107280 |
| 1730500800 | 5.5 | 0.12 | 2.23 | 5.29 | 5.69 | 5.29 | 5335 |
| 1730414400 | 5.38 | -0.31 | -5.45 | 5.65 | 5.695 | 5.08 | 7147 |
| 1730328000 | 5.69 | -0.16 | -2.65 | 5.98 | 6.0319 | 5.4027 | 32166 |
| 1730241600 | 5.84507 | -0.04 | -0.76 | 5.79 | 5.9999 | 5.44 | 25375 |
| 1730155200 | 5.89 | 0 | 0.00 | 5.82 | 5.9 | 5.75 | 1517 |
| 1729896000 | 5.89 | 0.06 | 1.03 | 5.82 | 6.09 | 5.75 | 7960 |
| 1729809600 | 5.83 | -0.12 | -2.02 | 5.87 | 6.3 | 5.7699999 | 118202 |
| 1729723200 | 5.95 | -0.02 | -0.34 | 5.93 | 6.2 | 5.7501 | 28766 |
| 1729636800 | 5.97 | -0.1 | -1.65 | 6.12 | 6.1499 | 5.7077 | 9971 |
| 1729550400 | 6.0699 | 0.02 | 0.33 | 6 | 6.1 | 5.9 | 5394 |
| 1729291200 | 6.05 | -0.19 | -3.04 | 6.2 | 6.2 | 6.05 | 1732 |
| 1729204800 | 6.24 | 0.34 | 5.76 | 6.05 | 6.37 | 5.76 | 8014 |
| 1729118400 | 5.9 | 0.2 | 3.51 | 5.7 | 6.46 | 5.67 | 24373 |
| 1729032000 | 5.7 | -0.13 | -2.23 | 5.8 | 5.9 | 5.66 | 7678 |
| 1728945600 | 5.83 | 0.09 | 1.57 | 5.68 | 5.8625999 | 5.68 | 783 |
| 1728686400 | 5.74 | -0.06 | -1.03 | 5.8 | 5.8 | 5.74 | 1862 |
| 1728600000 | 5.8 | 0 | 0.00 | 5.79 | 5.8 | 5.775 | 1075 |
| 1728513600 | 5.8 | -0.12 | -2.03 | 5.85 | 6.0500999 | 5.8 | 3055 |
| 1728427200 | 5.92 | -0.06 | -1.00 | 5.99 | 6.09 | 5.66 | 23756 |
| 1728340800 | 5.98 | 0.02 | 0.34 | 5.89 | 6 | 5.72 | 8406 |
| 1728081600 | 5.96 | -0.15 | -2.45 | 6.01 | 6.1114 | 5.8099999 | 8784 |
| 1727995200 | 6.11 | 0 | 0.00 | 6.11 | 6.11 | 5.965275 | 2508 |
| 1727908800 | 6.11 | 0.23 | 3.91 | 5.88 | 6.11 | 5.7846 | 1075 |
| 1727822400 | 5.88 | -0.22 | -3.61 | 6.01 | 6.0777 | 5.6878 | 1940 |
| 1727736000 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 5.8599 | 4867 |
| 1727476800 | 6.1 | -0.01 | -0.16 | 6.13 | 6.2 | 6 | 1839 |
| 1727390400 | 6.11 | 0.38 | 6.63 | 5.75 | 6.125 | 5.735 | 15247 |
| 1727304000 | 5.73 | -0.16 | -2.72 | 5.89 | 6.18 | 5.73 | 15198 |
| 1727217600 | 5.89 | 0.01 | 0.17 | 5.82 | 6.1 | 5.6501 | 7898 |
| 1727131200 | 5.88 | -0.03 | -0.51 | 5.73 | 6.0599999 | 5.65 | 14015 |
| 1726872000 | 5.91 | 0.24 | 4.14 | 5.68 | 5.9107 | 5.65 | 4000 |
| 1726785600 | 5.675 | 0.08 | 1.34 | 5.64 | 5.7798 | 5.58 | 3823 |
| 1726699200 | 5.6 | -0.2 | -3.45 | 5.73 | 5.8746 | 5.6 | 5956 |
| 1726612800 | 5.8 | 0.06 | 1.03 | 5.75 | 5.89 | 5.61 | 8629 |
| 1726526400 | 5.741 | -0.17 | -2.86 | 5.91 | 5.9509999 | 5.72 | 3005 |
| 1726267200 | 5.91 | 0.06 | 1.03 | 5.76 | 6 | 5.67 | 6003 |
| 1726180800 | 5.85 | 0.07 | 1.21 | 5.69 | 6 | 5.69 | 7596 |
| 1726094400 | 5.78 | -0.1 | -1.70 | 5.73 | 6 | 5.63 | 7152 |
| 1726008000 | 5.88 | -0.02 | -0.34 | 5.83 | 6.0217 | 5.71 | 14373 |
| 1725921600 | 5.9 | -0.05 | -0.84 | 5.87 | 6.28 | 5.7 | 14816 |
| 1725662400 | 5.95 | -0.05 | -0.83 | 6.01 | 6.24 | 5.71 | 6552 |
| 1725576000 | 6 | 0 | 0.00 | 6 | 6.2 | 5.75 | 14183 |
| 1725489600 | 6 | 0 | 0.00 | 6 | 6.03 | 5.6502 | 4944 |
| 1725403200 | 6 | -0.06 | -0.99 | 6.0599999 | 6.15 | 5.7 | 10416 |
| 1725057600 | 6.0599999 | -0.04 | -0.66 | 6.0599999 | 6.2484 | 5.925 | 2760 |
| 1724971200 | 6.1 | 0.04 | 0.66 | 6 | 6.225 | 5.99 | 1696 |
| 1724884800 | 6.0599999 | 0.04 | 0.66 | 6.05 | 6.0599999 | 5.83 | 933 |
| 1724798400 | 6.0199999 | -0.1 | -1.63 | 6.0199999 | 6.0199999 | 6.0199999 | 300 |
| 1724712000 | 6.12 | 0.18 | 3.05 | 5.96 | 6.12 | 5.96 | 5908 |
| 1724452800 | 5.9391 | 0.04 | 0.66 | 5.93 | 6 | 5.602 | 1299 |
| 1724366400 | 5.9 | -0.01 | -0.08 | 5.78 | 6 | 5.66 | 7578 |
| 1724280000 | 5.905 | -0.04 | -0.59 | 5.9 | 6.15 | 5.65 | 974 |
| 1724193600 | 5.94 | -0.15 | -2.46 | 6.09 | 6.11 | 5.94 | 2621 |
| 1724107200 | 6.0898 | 0.29 | 5.00 | 5.6 | 6.29 | 5.6 | 15510 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
