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 | -0.61 | -11.0108303249 | 5.54 | 5.58 | 4.91 | 221467 | 5.18875617 | CS |
| 4 | -1.15 | -18.9144736842 | 6.08 | 6.09 | 4.91 | 360423 | 5.3500802 | CS |
| 12 | -1.87 | -27.5 | 6.8 | 7.4599 | 4.91 | 403439 | 6.25916316 | CS |
| 26 | 1.36 | 38.0952380952 | 3.57 | 7.4599 | 3.28 | 442129 | 5.95145755 | CS |
| 52 | -1.69 | -25.5287009063 | 6.62 | 7.4599 | 3.22 | 444742 | 5.45446735 | CS |
| 156 | -10.53 | -68.1112548512 | 15.46 | 16.4 | 3.22 | 455935 | 8.52717557 | CS |
| 260 | -2.68 | -35.2168199737 | 7.61 | 17.9 | 3.22 | 504092 | 8.82974087 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201600 | 5.01 | -0.25 | -4.75 | 5.32 | 5.32 | 4.93 | 235572 |
| 1743115200 | 5.26 | 0.17 | 3.34 | 5.14 | 5.2864 | 5.04 | 272718 |
| 1743028800 | 5.09 | -0.19 | -3.60 | 5.28 | 5.42 | 5.01 | 232319 |
| 1742942400 | 5.28 | -0.07 | -1.31 | 5.33 | 5.47 | 5.2 | 192982 |
| 1742856000 | 5.35 | -0.11 | -2.01 | 5.54 | 5.58 | 5.34 | 173743 |
| 1742596800 | 5.46 | -0.08 | -1.44 | 5.47 | 5.54 | 5.3949999 | 196387 |
| 1742510400 | 5.54 | -0.03 | -0.54 | 5.49 | 5.675 | 5.49 | 222714 |
| 1742424000 | 5.57 | 0.08 | 1.46 | 5.48 | 5.63 | 5.38 | 235618 |
| 1742337600 | 5.49 | -0.04 | -0.72 | 5.6 | 5.69 | 5.38 | 221228 |
| 1742251200 | 5.53 | 0.12 | 2.22 | 5.42 | 5.55 | 5.345 | 199641 |
| 1741992000 | 5.41 | 0.24 | 4.64 | 5.25 | 5.51 | 5.17 | 305614 |
| 1741905600 | 5.17 | 0 | 0.00 | 5.21 | 5.3099999 | 5.13 | 289820 |
| 1741819200 | 5.17 | 0.17 | 3.40 | 5.04 | 5.21 | 4.97 | 308345 |
| 1741732800 | 5 | -0.13 | -2.53 | 5.14 | 5.17 | 4.93 | 357442 |
| 1741646400 | 5.13 | -0.15 | -2.84 | 5.09 | 5.28 | 5.07 | 390231 |
| 1741390800 | 5.28 | 0.07 | 1.34 | 5.2 | 5.35 | 5 | 374291 |
| 1741304400 | 5.21 | -0.29 | -5.27 | 5.4 | 5.44 | 5.125 | 480549 |
| 1741218000 | 5.5 | 0.01 | 0.18 | 5.44 | 5.67 | 5.13 | 648981 |
| 1741131600 | 5.49 | -0.04 | -0.72 | 5.46 | 5.6 | 4.98 | 829603 |
| 1741045200 | 5.53 | -0.54 | -8.90 | 6.08 | 6.09 | 5.5 | 866393 |
| 1740786000 | 6.07 | -0.95 | -13.53 | 6.75 | 6.75 | 5.46 | 1678738 |
| 1740699600 | 7.02 | -0.2 | -2.77 | 7.22 | 7.32 | 7 | 287711 |
| 1740613200 | 7.22 | 0.09 | 1.26 | 7.13 | 7.3 | 7.075 | 233163 |
| 1740526800 | 7.13 | 0.23 | 3.33 | 6.96 | 7.2 | 6.8 | 312064 |
| 1740440400 | 6.9 | 0.1 | 1.47 | 6.85 | 7.01 | 6.79 | 292488 |
| 1740181200 | 6.8 | -0.11 | -1.59 | 6.96 | 7.03 | 6.775 | 453921 |
| 1740094800 | 6.91 | -0.33 | -4.56 | 7.27 | 7.27 | 6.81 | 347587 |
| 1740008400 | 7.24 | 0.03 | 0.42 | 7.15 | 7.28 | 7.05 | 129289 |
| 1739922000 | 7.21 | 0.01 | 0.14 | 7.14 | 7.23 | 7.04 | 212777 |
| 1739576400 | 7.2 | 0.03 | 0.42 | 7.33 | 7.38 | 7.095 | 252297 |
| 1739490000 | 7.17 | 0.03 | 0.42 | 7.19 | 7.4599 | 7.16 | 412491 |
| 1739403600 | 7.14 | -0.19 | -2.59 | 7.26 | 7.29 | 6.969 | 183261 |
| 1739317200 | 7.33 | 0.16 | 2.23 | 7.13 | 7.42 | 7.04 | 340109 |
| 1739230800 | 7.17 | 0.15 | 2.14 | 7.05 | 7.19 | 6.88 | 234953 |
| 1738971600 | 7.02 | 0.16 | 2.33 | 6.81 | 7.32 | 6.7801 | 326529 |
| 1738885200 | 6.86 | -0.11 | -1.58 | 6.98 | 7.07 | 6.78 | 236238 |
| 1738798800 | 6.97 | 0.04 | 0.58 | 6.93 | 7.0201 | 6.69 | 328218 |
| 1738712400 | 6.93 | -0.25 | -3.48 | 7.2 | 7.3 | 6.75 | 436148 |
| 1738626000 | 7.18 | 0.07 | 0.98 | 6.99 | 7.265 | 6.91 | 725290 |
| 1738366800 | 7.11 | 0.95 | 15.42 | 6.12 | 7.23 | 6.05 | 2366915 |
| 1738280400 | 6.16 | 0.18 | 3.01 | 6.1 | 6.25 | 5.945 | 221962 |
| 1738194000 | 5.98 | -0.12 | -1.97 | 6.08 | 6.09 | 5.9 | 195811 |
| 1738107600 | 6.1 | 0.01 | 0.16 | 6.09 | 6.16 | 5.98 | 186887 |
| 1738021200 | 6.09 | 0.11 | 1.84 | 5.93 | 6.12 | 5.89 | 193615 |
| 1737762000 | 5.98 | 0.03 | 0.50 | 5.86 | 6.03 | 5.86 | 181560 |
| 1737675600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1737589200 | 5.95 | -0.24 | -3.88 | 6.2 | 6.22 | 5.93 | 242186 |
| 1737502800 | 6.19 | 0.14 | 2.31 | 6.1 | 6.22 | 5.98 | 326470 |
| 1737157200 | 6.05 | -0.32 | -5.02 | 6.42 | 6.45 | 6.05 | 376386 |
| 1737070800 | 6.37 | 0.01 | 0.16 | 6.34 | 6.44 | 6.3 | 259014 |
| 1736984400 | 6.36 | 0.23 | 3.75 | 6.29 | 6.47 | 6.25 | 190475 |
| 1736898000 | 6.13 | -0.18 | -2.85 | 6.35 | 6.41 | 6.13 | 190318 |
| 1736811600 | 6.3099999 | 0.31 | 5.17 | 5.97 | 6.35 | 5.75 | 597561 |
| 1736552400 | 6 | -0.13 | -2.12 | 6 | 6.22 | 5.98 | 433896 |
| 1736379600 | 6.13 | -0.76 | -11.03 | 6.86 | 6.86 | 5.959 | 891548 |
| 1736293200 | 6.89 | -0.11 | -1.57 | 7 | 7.07 | 6.75 | 646774 |
| 1736206800 | 7 | 0.17 | 2.49 | 6.82 | 7.065 | 6.64 | 526769 |
| 1735947600 | 6.83 | -0.07 | -1.01 | 6.93 | 6.97 | 6.74 | 307519 |
| 1735861200 | 6.9 | 0.44 | 6.81 | 6.5199999 | 6.94 | 6.495 | 627579 |
| 1735688400 | 6.46 | 0.23 | 3.69 | 6.3 | 6.53 | 6.22 | 500446 |
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
