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 | 0.82 | 13.8747884941 | 5.91 | 6.73 | 5.77 | 298287 | 6.14579518 | CS |
| 4 | 1.79 | 36.2348178138 | 4.94 | 6.73 | 4.91 | 304192 | 5.63698252 | CS |
| 12 | 3.04 | 82.3848238482 | 3.69 | 6.73 | 3 | 503966 | 4.36758018 | CS |
| 26 | -0.98 | -12.7107652399 | 7.71 | 8.5 | 2.18 | 497513 | 4.44860138 | CS |
| 52 | 1.26 | 23.0347349177 | 5.47 | 9.14 | 2.18 | 297650 | 4.68648186 | CS |
| 156 | -1.28 | -15.9800249688 | 8.01 | 9.64 | 1.21 | 304651 | 4.94287201 | CS |
| 260 | -16.52 | -71.0537634409 | 23.25 | 33.19 | 1.21 | 364706 | 8.52407517 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737589200 | 6.41 | 0.14 | 2.23 | 6.28 | 6.465 | 6.22 | 228001 |
| 1737502800 | 6.2699999 | 0 | 0.00 | 6.37 | 6.57 | 6.0199999 | 335900 |
| 1737157200 | 6.2699999 | 0.27 | 4.50 | 6.08 | 6.29 | 5.99 | 286850 |
| 1737070800 | 6 | -0.02 | -0.33 | 6.16 | 6.24 | 5.91 | 279768 |
| 1736984400 | 6.0199999 | 0.17 | 2.91 | 5.91 | 6.1 | 5.7699999 | 290629 |
| 1736898000 | 5.85 | 0.13 | 2.27 | 5.76 | 5.92 | 5.6 | 257032 |
| 1736811600 | 5.72 | 0.05 | 0.88 | 5.67 | 5.7699999 | 5.46 | 206807 |
| 1736552400 | 5.67 | -0.19 | -3.24 | 5.8648 | 5.9988 | 5.67 | 299387 |
| 1736379600 | 5.86 | 0.19 | 3.35 | 5.65 | 5.88 | 5.48 | 175286 |
| 1736293200 | 5.67 | 0.01 | 0.18 | 5.65 | 5.82 | 5.45 | 191292 |
| 1736206800 | 5.66 | -0.02 | -0.35 | 5.67 | 5.75 | 5.41 | 291068 |
| 1735947600 | 5.68 | 0.4 | 7.58 | 5.36 | 5.695 | 5.21 | 265477 |
| 1735861200 | 5.28 | 0.05 | 0.96 | 5.37 | 5.6899 | 5 | 456255 |
| 1735688400 | 5.23 | 0.04 | 0.77 | 5.25 | 5.4619 | 5.19 | 369935 |
| 1735602000 | 5.19 | -0.09 | -1.70 | 5.2699999 | 5.33 | 5.01 | 386653 |
| 1735342800 | 5.28 | -0.04 | -0.75 | 5.2868 | 5.43 | 5.0900999 | 514628 |
| 1735256400 | 5.32 | 0.35 | 7.04 | 4.94 | 5.32 | 4.91 | 260107 |
| 1735077840 | 4.97 | 0.11 | 2.26 | 4.85 | 4.99 | 4.63 | 1138175 |
| 1734997200 | 4.86 | 0.08 | 1.67 | 4.74 | 4.88 | 4.57 | 345639 |
| 1734738000 | 4.78 | 0.12 | 2.58 | 4.675 | 4.9 | 4.53 | 1454258 |
| 1734651600 | 4.66 | 0.28 | 6.39 | 4.5 | 4.71 | 4.345 | 381301 |
| 1734565200 | 4.38 | -0.16 | -3.52 | 4.51 | 4.63 | 4.35 | 543966 |
| 1734478800 | 4.54 | 0.27 | 6.32 | 4.3099999 | 4.59 | 4.2699999 | 491055 |
| 1734392400 | 4.2699999 | -0.18 | -4.04 | 4.3897 | 4.59 | 4.265 | 621723 |
| 1734133200 | 4.45 | 0.23 | 5.45 | 4.23 | 4.46 | 4.11 | 728223 |
| 1734046800 | 4.22 | 0.08 | 1.93 | 4.12 | 4.23 | 3.95 | 515008 |
| 1733960400 | 4.14 | 0.09 | 2.22 | 4.0799 | 4.3099999 | 3.97 | 646509 |
| 1733874000 | 4.05 | 0.03 | 0.75 | 4.01 | 4.186 | 3.9 | 457808 |
| 1733787600 | 4.0199999 | -0.14 | -3.37 | 4.03 | 4.11 | 3.75 | 940058 |
| 1733528400 | 4.16 | 0.52 | 14.29 | 3.78 | 4.23 | 3.78 | 1112997 |
| 1733442000 | 3.64 | 0.21 | 6.12 | 3.211 | 3.64 | 3.18 | 1173943 |
| 1733355600 | 3.43 | -1.15 | -25.11 | 3.1501 | 3.48 | 3 | 3040226 |
| 1733269200 | 4.58 | 0.01 | 0.22 | 4.75 | 4.7699999 | 4.38 | 945699 |
| 1733182800 | 4.57 | 0.28 | 6.53 | 4.3099999 | 4.755 | 4.23 | 581406 |
| 1732917840 | 4.29 | 0.25 | 6.19 | 4.04 | 4.29 | 4.04 | 182046 |
| 1732750800 | 4.04 | 0.07 | 1.76 | 4.03 | 4.135 | 3.9001 | 259351 |
| 1732664400 | 3.97 | -0.19 | -4.57 | 4.11 | 4.21 | 3.82 | 438006 |
| 1732578000 | 4.16 | 0.2 | 5.05 | 4.04 | 4.45 | 4.0199999 | 453807 |
| 1732318800 | 3.96 | 0.04 | 1.02 | 3.95 | 4.18 | 3.925 | 360293 |
| 1732232400 | 3.92 | -0.04 | -1.01 | 3.945 | 3.97 | 3.86 | 298081 |
| 1732146000 | 3.96 | 0 | 0.00 | 3.93 | 4 | 3.83 | 98798 |
| 1732059600 | 3.96 | -0.08 | -1.98 | 4.01 | 4.01 | 3.81 | 314087 |
| 1731973200 | 4.04 | -0.05 | -1.22 | 4.055 | 4.1386 | 4.021 | 141699 |
| 1731714000 | 4.09 | 0.05 | 1.24 | 4.1 | 4.165 | 3.98 | 120029 |
| 1731627600 | 4.04 | 0.04 | 1.00 | 4.04 | 4.0599999 | 3.885 | 307801 |
| 1731541200 | 4 | -0.05 | -1.23 | 4.0599999 | 4.0599999 | 3.87 | 315344 |
| 1731454800 | 4.05 | -0.02 | -0.49 | 4.08 | 4.14 | 3.89 | 343088 |
| 1731368400 | 4.07 | 0.11 | 2.78 | 4.0199999 | 4.41 | 3.79 | 660268 |
| 1731109200 | 3.96 | 0.06 | 1.54 | 3.7669 | 4.135 | 3.74 | 512041 |
| 1731022800 | 3.9 | 0.03 | 0.78 | 3.835 | 3.94 | 3.58 | 698345 |
| 1730936400 | 3.87 | 0.32 | 9.01 | 3.67 | 3.89 | 3.5503 | 490495 |
| 1730850000 | 3.55 | -0.02 | -0.56 | 3.52 | 3.615 | 3.4 | 410278 |
| 1730763600 | 3.57 | -0.03 | -0.83 | 3.56 | 3.595 | 3.285 | 531373 |
| 1730500800 | 3.6 | -0.03 | -0.83 | 3.67 | 3.72 | 3.57 | 284623 |
| 1730414400 | 3.63 | -0.13 | -3.46 | 3.76 | 3.76 | 3.55 | 285472 |
| 1730328000 | 3.76 | 0.04 | 1.08 | 3.69 | 3.77 | 3.585 | 227763 |
| 1730241600 | 3.72 | 0.22 | 6.29 | 3.5 | 3.77 | 3.42 | 622811 |
| 1730155200 | 3.5 | -0.04 | -1.13 | 3.4698 | 3.58 | 3.35 | 280830 |
| 1729896000 | 3.54 | -0.13 | -3.54 | 3.73 | 3.76 | 3.49 | 238967 |
| 1729809600 | 3.67 | -0.21 | -5.41 | 3.86 | 3.92 | 3.63 | 233075 |
| 1729723200 | 3.88 | 0.06 | 1.57 | 3.77 | 3.9 | 3.65 | 308653 |
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
