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 | 0.115 | 2.42872228089 | 4.735 | 5.11 | 4.42 | 218152 | 4.81031881 | CS |
| 4 | -0.73 | -13.082437276 | 5.58 | 6.09 | 4.055 | 295666 | 4.9955407 | CS |
| 12 | 2.14 | 78.9667896679 | 2.71 | 6.09 | 2.61 | 379570 | 4.47687269 | CS |
| 26 | 1.43 | 41.8128654971 | 3.42 | 6.09 | 2.33 | 322154 | 3.78451287 | CS |
| 52 | -1.78 | -26.8476621418 | 6.63 | 6.895 | 2.33 | 193732 | 3.93469286 | CS |
| 156 | -6.09 | -55.6672760512 | 10.94 | 13.34 | 2.33 | 132479 | 6.04352107 | CS |
| 260 | -6.09 | -55.6672760512 | 10.94 | 13.34 | 2.33 | 132479 | 6.04352107 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738021200 | 4.49 | -0.32 | -6.65 | 4.76 | 4.8 | 4.42 | 179138 |
| 1737762000 | 4.8099999 | -0.07 | -1.43 | 4.76 | 4.98 | 4.74 | 160782 |
| 1737675600 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1737589200 | 4.88 | -0.06 | -1.21 | 4.92 | 5.11 | 4.78 | 194118 |
| 1737502800 | 4.94 | 0.31 | 6.70 | 4.735 | 5.01 | 4.72 | 338570 |
| 1737157200 | 4.63 | 0.07 | 1.54 | 4.67 | 4.695 | 4.53 | 211967 |
| 1737070800 | 4.5599999 | 0.08 | 1.79 | 4.49 | 4.65 | 4.39 | 189132 |
| 1736984400 | 4.48 | 0.28 | 6.67 | 4.32 | 4.55 | 4.3 | 352957 |
| 1736898000 | 4.2 | -0.15 | -3.45 | 4.38 | 4.4893 | 4.055 | 345384 |
| 1736811600 | 4.35 | -0.49 | -10.12 | 4.5199999 | 4.6 | 4.33 | 492660 |
| 1736552400 | 4.84 | -0.64 | -11.68 | 5.275 | 5.275 | 4.78 | 359680 |
| 1736379600 | 5.48 | -0.22 | -3.86 | 5.47 | 5.563785 | 5.13 | 366457 |
| 1736293200 | 5.7 | -0.19 | -3.23 | 5.95 | 6.0199999 | 5.64 | 326593 |
| 1736206800 | 5.89 | 0.27 | 4.80 | 5.825 | 6.09 | 5.6673 | 367987 |
| 1735947600 | 5.62 | 0.32 | 6.04 | 5.23 | 5.69 | 5.23 | 343936 |
| 1735861200 | 5.3 | -0.14 | -2.57 | 5.57 | 5.61 | 5.25 | 188365 |
| 1735688400 | 5.44 | -0.12 | -2.16 | 5.58 | 5.67 | 5.3 | 237154 |
| 1735602000 | 5.5599999 | 0.15 | 2.77 | 5.32 | 5.6 | 5.17 | 285502 |
| 1735342800 | 5.41 | -0.18 | -3.22 | 5.66 | 5.69 | 5.35 | 280244 |
| 1735256400 | 5.59 | 0.21 | 3.90 | 5.32 | 5.6 | 5.16 | 306580 |
| 1735077840 | 5.38 | 0.29 | 5.70 | 5.09 | 5.485 | 5.09 | 220742 |
| 1734997200 | 5.09 | 0.08 | 1.60 | 5.0199999 | 5.32 | 4.95 | 345903 |
| 1734738000 | 5.01 | 0.39 | 8.44 | 4.5199999 | 5.1 | 4.51 | 3200399 |
| 1734651600 | 4.62 | -0.03 | -0.65 | 4.68 | 4.75 | 4.42 | 331528 |
| 1734565200 | 4.65 | -0.19 | -3.93 | 5 | 5.246 | 4.61 | 561077 |
| 1734478800 | 4.84 | 0.26 | 5.68 | 4.57 | 4.88 | 4.39 | 285987 |
| 1734392400 | 4.58 | -0.13 | -2.76 | 4.7699999 | 4.93 | 4.5599999 | 325567 |
| 1734133200 | 4.71 | 0.3 | 6.80 | 4.47 | 4.78 | 4.47 | 319206 |
| 1734046800 | 4.41 | -0.03 | -0.68 | 4.43 | 4.53 | 4.36 | 159768 |
| 1733960400 | 4.44 | -0.08 | -1.77 | 4.5 | 4.57 | 4.3213 | 207632 |
| 1733874000 | 4.5199999 | -0.08 | -1.74 | 4.445 | 4.64 | 4.3173 | 270711 |
| 1733787600 | 4.6 | 0.14 | 3.14 | 4.495 | 4.8 | 4.4717 | 541042 |
| 1733528400 | 4.46 | 0.17 | 3.96 | 4.4037 | 4.53 | 4.34 | 359870 |
| 1733442000 | 4.29 | 0.2 | 4.89 | 4.09 | 4.54 | 4.0724 | 668659 |
| 1733355600 | 4.09 | 0.07 | 1.74 | 3.91 | 4.14 | 3.91 | 192652 |
| 1733269200 | 4.0199999 | -0.14 | -3.37 | 4.15 | 4.15 | 4 | 242781 |
| 1733182800 | 4.16 | -0.03 | -0.72 | 4.4090999 | 4.58 | 4.0599999 | 478787 |
| 1732917840 | 4.19 | 0.13 | 3.20 | 4.0774 | 4.2 | 4.03 | 425915 |
| 1732750800 | 4.0599999 | -0.05 | -1.22 | 4.2 | 4.2 | 3.88 | 271951 |
| 1732664400 | 4.11 | 0.08 | 1.99 | 4.125 | 4.32 | 3.99 | 582348 |
| 1732578000 | 4.03 | 0.68 | 20.30 | 3.5303 | 4.05 | 3.5303 | 1611528 |
| 1732318800 | 3.35 | 0.06 | 1.82 | 3.29 | 3.355 | 3.24 | 227385 |
| 1732232400 | 3.29 | 0.24 | 7.87 | 3.085 | 3.46 | 3.04 | 439593 |
| 1732146000 | 3.05 | 0.01 | 0.33 | 3.02 | 3.1 | 2.935 | 100353 |
| 1732059600 | 3.04 | 0.11 | 3.75 | 2.93 | 3.0995 | 2.93 | 101582 |
| 1731973200 | 2.93 | -0.07 | -2.33 | 3.02 | 3.02 | 2.91 | 82877 |
| 1731714000 | 3 | -0.16 | -5.06 | 3.14 | 3.14 | 2.98 | 100025 |
| 1731627600 | 3.16 | 0.07 | 2.27 | 3.09 | 3.27 | 3.02 | 420216 |
| 1731541200 | 3.09 | -0.05 | -1.59 | 3.145 | 3.1689 | 3.05 | 249182 |
| 1731454800 | 3.14 | 0.07 | 2.28 | 3.16 | 3.19 | 3.0904 | 305711 |
| 1731368400 | 3.07 | 0.09 | 3.02 | 3.0999 | 3.1 | 3 | 200686 |
| 1731109200 | 2.98 | 0.06 | 2.05 | 2.9832 | 3.0099999 | 2.86 | 167240 |
| 1731022800 | 2.92 | 0.03 | 1.04 | 2.8849999 | 2.9869 | 2.85 | 165291 |
| 1730936400 | 2.89 | 0.21 | 7.84 | 2.85 | 3.0299999 | 2.81 | 296107 |
| 1730850000 | 2.68 | -0.05 | -1.83 | 2.74 | 2.84 | 2.61 | 169052 |
| 1730763600 | 2.73 | -0.12 | -4.21 | 3.0299999 | 3.0299999 | 2.7 | 160992 |
| 1730500800 | 2.85 | -0.23 | -7.47 | 3.1 | 3.1 | 2.7899 | 235343 |
| 1730414400 | 3.08 | -0.13 | -4.05 | 3.2 | 3.2 | 3.07 | 331463 |
| 1730328000 | 3.21 | -0.09 | -2.73 | 3.29 | 3.3762 | 3.21 | 245532 |
| 1730241600 | 3.3 | -0.09 | -2.65 | 3.37 | 3.37 | 3.25 | 270795 |
| 1730155200 | 3.39 | 0.01 | 0.30 | 3.38 | 3.435 | 3.3 | 263344 |
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
