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 | 0.31 | 5.49645390071 | 5.64 | 5.95 | 5.49 | 2330627 | 5.60774462 | CS |
| 4 | 0.64 | 12.0527306968 | 5.31 | 5.95 | 4.99 | 2275385 | 5.41465285 | CS |
| 12 | -0.72 | -10.7946026987 | 6.67 | 6.68 | 4.99 | 2508560 | 5.57210429 | CS |
| 26 | -1.97 | -24.8737373737 | 7.92 | 8.26 | 4.99 | 1677320 | 6.20046938 | CS |
| 52 | -1.65 | -21.7105263158 | 7.6 | 8.99 | 4.99 | 1224525 | 6.35161445 | CS |
| 156 | -1.65 | -21.7105263158 | 7.6 | 8.99 | 4.99 | 1224525 | 6.35161445 | CS |
| 260 | -1.65 | -21.7105263158 | 7.6 | 8.99 | 4.99 | 1224525 | 6.35161445 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736552400 | 5.92 | 0.37 | 6.67 | 5.85 | 5.975 | 5.82 | 3475865 |
| 1736379600 | 5.55 | -0.15 | -2.63 | 5.58 | 5.6 | 5.49 | 1864757 |
| 1736293200 | 5.7 | 0.13 | 2.33 | 5.6 | 5.72 | 5.59 | 3256015 |
| 1736206800 | 5.57 | 0.02 | 0.36 | 5.6 | 5.715 | 5.5599999 | 2496121 |
| 1735947600 | 5.55 | -0.17 | -2.97 | 5.64 | 5.67 | 5.5199999 | 1705614 |
| 1735861200 | 5.72 | 0.15 | 2.69 | 5.62 | 5.74 | 5.61 | 2049327 |
| 1735688400 | 5.57 | 0.13 | 2.39 | 5.49 | 5.65 | 5.465 | 1902457 |
| 1735602000 | 5.44 | -0.01 | -0.18 | 5.42 | 5.46 | 5.34 | 1972506 |
| 1735342800 | 5.45 | -0.05 | -0.91 | 5.39 | 5.47 | 5.345 | 1940705 |
| 1735256400 | 5.5 | -0.11 | -1.96 | 5.58 | 5.59 | 5.485 | 2106271 |
| 1735077840 | 5.61 | 0.32 | 6.05 | 5.35 | 5.61 | 5.28 | 2222981 |
| 1734997200 | 5.29 | 0.18 | 3.52 | 5.15 | 5.29 | 5.1449999 | 1594902 |
| 1734738000 | 5.11 | 0.01 | 0.20 | 4.99 | 5.18 | 4.99 | 2381400 |
| 1734651600 | 5.1 | -0.05 | -0.97 | 5.16 | 5.195 | 5.1 | 2734093 |
| 1734565200 | 5.15 | -0.07 | -1.34 | 5.16 | 5.28 | 5.125 | 2579842 |
| 1734478800 | 5.22 | -0.03 | -0.57 | 5.08 | 5.24 | 5.07 | 3435456 |
| 1734392400 | 5.25 | -0.17 | -3.14 | 5.3 | 5.34 | 5.25 | 2009782 |
| 1734133200 | 5.42 | 0.12 | 2.26 | 5.3099999 | 5.445 | 5.3 | 2429309 |
| 1734046800 | 5.3 | -0.14 | -2.57 | 5.3 | 5.4062 | 5.2699999 | 3102078 |
| 1733960400 | 5.44 | -0.02 | -0.37 | 5.47 | 5.5199999 | 5.39 | 3850455 |
| 1733874000 | 5.46 | 0.2 | 3.80 | 5.41 | 5.53 | 5.4 | 3978416 |
| 1733787600 | 5.26 | 0.04 | 0.77 | 5.3099999 | 5.39 | 5.255 | 2955576 |
| 1733528400 | 5.22 | -0.53 | -9.22 | 5.33 | 5.38 | 5.22 | 3815559 |
| 1733442000 | 5.75 | -0.04 | -0.69 | 5.7 | 5.83 | 5.6849999 | 4118771 |
| 1733355600 | 5.79 | -0.02 | -0.34 | 5.8 | 5.885 | 5.76 | 5148206 |
| 1733269200 | 5.8099999 | 0.18 | 3.20 | 5.71 | 5.93 | 5.7 | 4405790 |
| 1733182800 | 5.63 | -0.06 | -1.05 | 5.57 | 5.675 | 5.5199999 | 5486954 |
| 1732917840 | 5.69 | 0.05 | 0.89 | 5.72 | 5.925 | 5.66 | 4038070 |
| 1732750800 | 5.64 | 0.31 | 5.82 | 5.45 | 5.69 | 5.41 | 5490258 |
| 1732664400 | 5.33 | -0.03 | -0.56 | 5.37 | 5.42 | 5.3114 | 1623579 |
| 1732578000 | 5.36 | -0.18 | -3.25 | 5.44 | 5.44 | 5.32 | 1547270 |
| 1732318800 | 5.54 | 0.05 | 0.91 | 5.45 | 5.55 | 5.4301 | 1720295 |
| 1732232400 | 5.49 | -0.18 | -3.17 | 5.61 | 5.6266 | 5.44 | 2734374 |
| 1732146000 | 5.67 | 0.08 | 1.43 | 5.68 | 5.75 | 5.64 | 1905386 |
| 1732059600 | 5.59 | 0.2 | 3.71 | 5.48 | 5.595 | 5.4499 | 1996419 |
| 1731973200 | 5.39 | 0.12 | 2.28 | 5.37 | 5.48 | 5.355 | 1281050 |
| 1731714000 | 5.2699999 | -0.14 | -2.59 | 5.3099999 | 5.4 | 5.23 | 2596205 |
| 1731627600 | 5.41 | 0.18 | 3.44 | 5.38 | 5.48 | 5.37 | 2018702 |
| 1731541200 | 5.23 | 0.06 | 1.16 | 5.14 | 5.28 | 5.14 | 2960323 |
| 1731454800 | 5.17 | -0.17 | -3.18 | 5.21 | 5.23 | 5.125 | 2829365 |
| 1731368400 | 5.34 | -0.09 | -1.66 | 5.39 | 5.415 | 5.33 | 1651737 |
| 1731109200 | 5.43 | -0.17 | -3.04 | 5.53 | 5.54 | 5.39 | 2555992 |
| 1731022800 | 5.6 | 0.13 | 2.38 | 5.62 | 5.7699999 | 5.585 | 2287683 |
| 1730936400 | 5.47 | -0.19 | -3.36 | 5.29 | 5.535 | 5.29 | 2117624 |
| 1730850000 | 5.66 | -0.03 | -0.53 | 5.69 | 5.72 | 5.585 | 1661036 |
| 1730763600 | 5.69 | -0.09 | -1.56 | 5.7 | 5.72 | 5.66 | 1345990 |
| 1730500800 | 5.78 | -0.03 | -0.52 | 5.91 | 5.92 | 5.76 | 1256064 |
| 1730414400 | 5.8099999 | -0.03 | -0.51 | 5.8099999 | 5.8949999 | 5.8 | 1882102 |
| 1730328000 | 5.84 | -0.05 | -0.85 | 5.86 | 5.89 | 5.815 | 2131625 |
| 1730241600 | 5.89 | -0.17 | -2.81 | 6.01 | 6.0199999 | 5.86 | 2912305 |
| 1730155200 | 6.0599999 | -0.14 | -2.26 | 5.98 | 6.1 | 5.96 | 3112281 |
| 1729896000 | 6.2 | -0.06 | -0.96 | 6.15 | 6.285 | 6.142 | 1524875 |
| 1729809600 | 6.26 | 0.03 | 0.48 | 6.24 | 6.28 | 6.19 | 1369946 |
| 1729723200 | 6.23 | -0.27 | -4.15 | 6.3 | 6.33 | 6.22 | 3149696 |
| 1729636800 | 6.5 | -0.11 | -1.66 | 6.57 | 6.585 | 6.5 | 1189042 |
| 1729550400 | 6.61 | -0.03 | -0.45 | 6.67 | 6.672 | 6.5599999 | 1027618 |
| 1729291200 | 6.64 | -0.03 | -0.45 | 6.67 | 6.68 | 6.6 | 1019080 |
| 1729204800 | 6.67 | -0.02 | -0.30 | 6.65 | 6.705 | 6.625 | 1260510 |
| 1729118400 | 6.69 | -0.15 | -2.19 | 6.66 | 6.73 | 6.63 | 3866502 |
| 1729032000 | 6.84 | -0.25 | -3.53 | 6.84 | 6.9188 | 6.81 | 1957019 |
| 1728945600 | 7.09 | -0.3 | -4.06 | 7.09 | 7.15 | 7.07 | 2319853 |
| 1728686400 | 7.39 | -0.1 | -1.34 | 7.31 | 7.39 | 7.31 | 1606078 |
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
