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 | -0.48 | -11.9402985075 | 4.02 | 4.09 | 3.54 | 1126475 | 3.81793275 | CS |
| 4 | -1.05 | -22.8758169935 | 4.59 | 5.08 | 3.54 | 1236431 | 4.33328374 | CS |
| 12 | -1.88 | -34.6863468635 | 5.42 | 5.69 | 3.54 | 1099961 | 4.73788784 | CS |
| 26 | -1.23 | -25.786163522 | 4.77 | 5.93 | 3.54 | 1247385 | 5.03071712 | CS |
| 52 | 1.56 | 78.7878787879 | 1.98 | 5.93 | 1.97 | 1276022 | 4.50600047 | CS |
| 156 | -1.13 | -24.1970021413 | 4.67 | 5.93 | 1.25 | 1237945 | 3.1990816 | CS |
| 260 | -0.39 | -9.92366412214 | 3.93 | 7.05 | 0.63 | 1694714 | 3.21703268 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741304400 | 3.54 | -0.16 | -4.32 | 3.61 | 3.6625 | 3.54 | 1135781 |
| 1741218000 | 3.7 | -0.03 | -0.80 | 3.72 | 3.76 | 3.645 | 917978 |
| 1741131600 | 3.73 | -0.02 | -0.53 | 3.66 | 3.84 | 3.555 | 1321422 |
| 1741045200 | 3.75 | -0.29 | -7.18 | 4.08 | 4.09 | 3.73 | 1524253 |
| 1740786000 | 4.04 | 0.1 | 2.54 | 3.96 | 4.05 | 3.9064 | 998931 |
| 1740699600 | 3.94 | -0.07 | -1.75 | 4.0199999 | 4.08 | 3.925 | 869789 |
| 1740613200 | 4.01 | -0.03 | -0.74 | 4.0199999 | 4.1449999 | 3.945 | 1176556 |
| 1740526800 | 4.04 | -0.01 | -0.25 | 4.0599999 | 4.195 | 3.948 | 1564170 |
| 1740440400 | 4.05 | -0.25 | -5.81 | 4.35 | 4.35 | 4.045 | 2178416 |
| 1740181200 | 4.3 | -0.32 | -6.93 | 4.64 | 4.7 | 4.29 | 1991558 |
| 1740094800 | 4.62 | -0.18 | -3.75 | 4.66 | 4.815 | 4.3099999 | 2155956 |
| 1740008400 | 4.8 | 0.01 | 0.21 | 4.69 | 4.83 | 4.69 | 1334257 |
| 1739922000 | 4.79 | -0.16 | -3.23 | 4.97 | 4.985 | 4.71 | 993132 |
| 1739576400 | 4.95 | 0.07 | 1.43 | 4.96 | 5.08 | 4.88 | 1157709 |
| 1739490000 | 4.88 | 0.21 | 4.50 | 4.74 | 4.91 | 4.68 | 955240 |
| 1739403600 | 4.67 | -0.01 | -0.21 | 4.58 | 4.705 | 4.555 | 1095414 |
| 1739317200 | 4.68 | 0.01 | 0.21 | 4.65 | 4.78 | 4.64 | 442567 |
| 1739230800 | 4.67 | 0.01 | 0.21 | 4.71 | 4.8 | 4.625 | 955776 |
| 1738971600 | 4.66 | -0.05 | -1.06 | 4.72 | 4.795 | 4.61 | 999378 |
| 1738885200 | 4.71 | 0.15 | 3.29 | 4.59 | 4.71 | 4.515 | 859680 |
| 1738798800 | 4.5599999 | -0.04 | -0.87 | 4.63 | 4.67 | 4.455 | 953338 |
| 1738712400 | 4.6 | 0.16 | 3.60 | 4.45 | 4.7307 | 4.43 | 1176569 |
| 1738626000 | 4.44 | -0.08 | -1.77 | 4.4 | 4.505 | 4.3 | 933324 |
| 1738366800 | 4.5199999 | -0.12 | -2.59 | 4.64 | 4.66 | 4.485 | 780109 |
| 1738280400 | 4.64 | 0.06 | 1.31 | 4.68 | 4.74 | 4.61 | 715453 |
| 1738194000 | 4.58 | -0.01 | -0.22 | 4.6 | 4.665 | 4.525 | 905169 |
| 1738107600 | 4.59 | 0.03 | 0.66 | 4.58 | 4.71 | 4.545 | 916203 |
| 1738021200 | 4.5599999 | -0.19 | -4.00 | 4.69 | 4.8 | 4.53 | 1148320 |
| 1737762000 | 4.75 | -0.01 | -0.21 | 4.79 | 4.865 | 4.71 | 1042109 |
| 1737675600 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1737589200 | 4.76 | -0.08 | -1.65 | 4.83 | 4.9 | 4.65 | 1151371 |
| 1737502800 | 4.84 | -0.14 | -2.81 | 4.98 | 4.99 | 4.8099999 | 1505670 |
| 1737157200 | 4.98 | -0.03 | -0.60 | 5.14 | 5.16 | 4.96 | 543500 |
| 1737070800 | 5.01 | -0.11 | -2.15 | 5.12 | 5.18 | 4.97 | 720738 |
| 1736984400 | 5.12 | 0.17 | 3.43 | 5.12 | 5.205 | 5.05 | 813809 |
| 1736898000 | 4.95 | 0 | 0.00 | 5 | 5.095 | 4.9 | 516155 |
| 1736811600 | 4.95 | -0.03 | -0.60 | 4.9 | 5.04 | 4.86 | 895979 |
| 1736552400 | 4.98 | -0.17 | -3.30 | 5.03 | 5.175 | 4.95 | 993510 |
| 1736379600 | 5.15 | 0.11 | 2.18 | 5.04 | 5.2199 | 4.95 | 1339637 |
| 1736293200 | 5.04 | -0.11 | -2.14 | 5.21 | 5.25 | 4.975 | 790234 |
| 1736206800 | 5.15 | -0.21 | -3.92 | 5.3701 | 5.42 | 5.13 | 949017 |
| 1735947600 | 5.36 | 0.29 | 5.72 | 5.17 | 5.36 | 5.03 | 978748 |
| 1735861200 | 5.07 | 0.01 | 0.20 | 5.14 | 5.17 | 4.96 | 1264640 |
| 1735688400 | 5.0599999 | 0.11 | 2.22 | 4.9 | 5.119 | 4.9 | 1104468 |
| 1735602000 | 4.95 | -0.03 | -0.60 | 4.91 | 5 | 4.785 | 712340 |
| 1735342800 | 4.98 | -0.11 | -2.16 | 5.04 | 5.0599999 | 4.9 | 896883 |
| 1735256400 | 5.09 | -0.01 | -0.20 | 5.08 | 5.16 | 5.01 | 451681 |
| 1735077840 | 5.1 | 0.06 | 1.19 | 5.1 | 5.1 | 4.97 | 338049 |
| 1734997200 | 5.04 | -0.05 | -0.98 | 5.03 | 5.0776 | 4.91 | 755316 |
| 1734738000 | 5.09 | 0.18 | 3.67 | 4.855 | 5.16 | 4.855 | 2014208 |
| 1734651600 | 4.91 | -0.11 | -2.19 | 5.075 | 5.21 | 4.91 | 678236 |
| 1734565200 | 5.0199999 | -0.5 | -9.06 | 5.48 | 5.575 | 4.95 | 1554307 |
| 1734478800 | 5.5199999 | 0.16 | 2.99 | 5.285 | 5.63 | 5.175 | 2341672 |
| 1734392400 | 5.36 | 0.04 | 0.75 | 5.3 | 5.46 | 5.2425 | 859172 |
| 1734133200 | 5.32 | -0.31 | -5.51 | 5.64 | 5.69 | 5.075 | 1393871 |
| 1734046800 | 5.63 | 0.17 | 3.11 | 5.42 | 5.68 | 5.28 | 1771912 |
| 1733960400 | 5.46 | 0.13 | 2.44 | 5.33 | 5.53 | 5.095 | 1478073 |
| 1733874000 | 5.33 | -0.11 | -2.02 | 5.41 | 5.55 | 5.295 | 1053486 |
| 1733787600 | 5.44 | 0.15 | 2.84 | 5.3873 | 5.53 | 5.37 | 774217 |
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
