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 | 0.0401 | 0.7277676951 | 5.51 | 5.79 | 5.41 | 5149574 | 5.57774208 | CS |
| 4 | -0.1299 | -2.28697183099 | 5.68 | 6.13 | 5.35 | 7376776 | 5.71126522 | CS |
| 12 | -1.5099 | -21.3866855524 | 7.06 | 7.71 | 5.35 | 6884083 | 6.24144186 | CS |
| 26 | -3.5999 | -39.3431693989 | 9.15 | 9.7 | 5.35 | 5971492 | 6.99606221 | CS |
| 52 | -6.5499 | -54.1314049587 | 12.1 | 12.31 | 5.35 | 4902314 | 8.30697566 | CS |
| 156 | -3.4799 | -38.5370985604 | 9.03 | 13.46 | 5.35 | 5533971 | 9.09960073 | CS |
| 260 | 1.0901 | 24.4417040359 | 4.46 | 13.46 | 2.65 | 7920934 | 7.59585718 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742510400 | 5.63 | 0.09 | 1.62 | 5.7699999 | 5.79 | 5.62 | 6690680 |
| 1742424000 | 5.54 | -0.01 | -0.18 | 5.51 | 5.63 | 5.5 | 4674935 |
| 1742337600 | 5.55 | -0.08 | -1.42 | 5.6 | 5.63 | 5.5 | 4369580 |
| 1742251200 | 5.63 | 0.12 | 2.18 | 5.5199999 | 5.66 | 5.485 | 5219180 |
| 1741992000 | 5.51 | 0.08 | 1.47 | 5.51 | 5.53 | 5.41 | 4793496 |
| 1741905600 | 5.43 | -0.09 | -1.63 | 5.5 | 5.64 | 5.36 | 5685024 |
| 1741819200 | 5.5199999 | -0.17 | -2.99 | 5.61 | 5.63 | 5.5 | 6468309 |
| 1741732800 | 5.69 | -0.33 | -5.48 | 5.99 | 6.025 | 5.66 | 8838676 |
| 1741646400 | 6.0199999 | 0.17 | 2.91 | 5.86 | 6.13 | 5.86 | 8207834 |
| 1741390800 | 5.85 | 0.09 | 1.56 | 5.72 | 5.9 | 5.69 | 4933917 |
| 1741304400 | 5.76 | 0.06 | 1.05 | 5.65 | 5.8 | 5.635 | 4922161 |
| 1741218000 | 5.7 | 0.18 | 3.26 | 5.58 | 5.75 | 5.5599999 | 5520001 |
| 1741131600 | 5.5199999 | 0.05 | 0.91 | 5.41 | 5.61 | 5.35 | 8268311 |
| 1741045200 | 5.47 | -0.22 | -3.87 | 5.78 | 5.84 | 5.46 | 7199742 |
| 1740786000 | 5.69 | -0.03 | -0.52 | 5.71 | 5.755 | 5.57 | 11574524 |
| 1740699600 | 5.72 | -0.05 | -0.87 | 5.67 | 5.83 | 5.668 | 8497946 |
| 1740613200 | 5.7699999 | -0.16 | -2.70 | 5.96 | 5.97 | 5.76 | 11882819 |
| 1740526800 | 5.93 | -0.06 | -1.00 | 6.05 | 6.075 | 5.86 | 8863853 |
| 1740440400 | 5.99 | 0.28 | 4.90 | 5.7 | 6.075 | 5.675 | 14147531 |
| 1740181200 | 5.71 | 0.06 | 1.06 | 5.68 | 5.75 | 5.64 | 6921316 |
| 1740094800 | 5.65 | 0.12 | 2.17 | 5.51 | 5.73 | 5.51 | 13157149 |
| 1740008400 | 5.53 | -0.12 | -2.12 | 5.59 | 5.64 | 5.42 | 10529706 |
| 1739922000 | 5.65 | 0.07 | 1.25 | 5.58 | 5.68 | 5.51 | 9531407 |
| 1739576400 | 5.58 | -0.17 | -2.96 | 5.78 | 5.84 | 5.545 | 8363190 |
| 1739490000 | 5.75 | 0.07 | 1.23 | 5.72 | 5.76 | 5.64 | 10333526 |
| 1739403600 | 5.68 | -0.46 | -7.49 | 6.04 | 6.0599999 | 5.67 | 12703420 |
| 1739317200 | 6.14 | -0.63 | -9.31 | 7 | 7.1 | 6.13 | 16778166 |
| 1739230800 | 6.77 | 0.01 | 0.15 | 6.81 | 6.83 | 6.65 | 10604282 |
| 1738971600 | 6.76 | -0.09 | -1.31 | 6.79 | 6.835 | 6.68 | 5556664 |
| 1738885200 | 6.85 | 0.06 | 0.88 | 6.91 | 7.04 | 6.81 | 6300190 |
| 1738798800 | 6.79 | -0.18 | -2.58 | 6.96 | 7 | 6.75 | 6090651 |
| 1738712400 | 6.97 | -0.13 | -1.83 | 7.07 | 7.07 | 6.865 | 5140541 |
| 1738626000 | 7.1 | -0.23 | -3.14 | 7.15 | 7.17 | 7.005 | 5215057 |
| 1738366800 | 7.33 | -0.15 | -2.01 | 7.4 | 7.465 | 7.32 | 5728021 |
| 1738280400 | 7.48 | 0.22 | 3.03 | 7.33 | 7.525 | 7.27 | 4632007 |
| 1738194000 | 7.26 | -0.1 | -1.36 | 7.4 | 7.46 | 7.21 | 4198839 |
| 1738107600 | 7.36 | -0.25 | -3.29 | 7.54 | 7.57 | 7.35 | 4057997 |
| 1738021200 | 7.61 | 0.16 | 2.15 | 7.45 | 7.71 | 7.45 | 6728330 |
| 1737762000 | 7.45 | 0.06 | 0.81 | 7.45 | 7.56 | 7.4 | 5470179 |
| 1737675600 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 0 |
| 1737589200 | 7.39 | 0.1 | 1.37 | 7.35 | 7.48 | 7.33 | 6631710 |
| 1737502800 | 7.29 | 0.15 | 2.10 | 7.2 | 7.34 | 7.095 | 6861956 |
| 1737157200 | 7.14 | -0.06 | -0.83 | 7.24 | 7.265 | 7.13 | 3331989 |
| 1737070800 | 7.2 | 0.29 | 4.20 | 6.97 | 7.29 | 6.96 | 6371512 |
| 1736984400 | 6.91 | 0.17 | 2.52 | 6.93 | 7.01 | 6.87 | 7159384 |
| 1736898000 | 6.74 | -0.03 | -0.44 | 6.78 | 6.835 | 6.68 | 3372994 |
| 1736811600 | 6.77 | 0.1 | 1.50 | 6.64 | 6.8 | 6.59 | 5566938 |
| 1736552400 | 6.67 | -0.14 | -2.06 | 6.71 | 6.75 | 6.63 | 4564755 |
| 1736379600 | 6.81 | -0.14 | -2.01 | 6.85 | 6.95 | 6.69 | 5596787 |
| 1736293200 | 6.95 | 0.11 | 1.61 | 6.9 | 7.16 | 6.87 | 3445095 |
| 1736206800 | 6.84 | 0.03 | 0.44 | 6.92 | 7.035 | 6.84 | 6147963 |
| 1735947600 | 6.81 | -0.05 | -0.73 | 6.86 | 6.93 | 6.72 | 7539825 |
| 1735861200 | 6.86 | -0.1 | -1.44 | 7.02 | 7.06 | 6.835 | 4352494 |
| 1735688400 | 6.96 | 0.04 | 0.58 | 6.97 | 7.02 | 6.92 | 2706243 |
| 1735602000 | 6.92 | -0.07 | -1.00 | 6.94 | 6.99 | 6.8 | 3054118 |
| 1735342800 | 6.99 | -0.1 | -1.41 | 7.05 | 7.12 | 6.91 | 3936631 |
| 1735256400 | 7.09 | 0.05 | 0.71 | 7 | 7.14 | 6.97 | 3875987 |
| 1735077840 | 7.04 | -0.03 | -0.42 | 7.09 | 7.09 | 6.97 | 1615467 |
| 1734997200 | 7.07 | 0.03 | 0.43 | 7 | 7.08 | 6.945 | 3145411 |
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
