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 | 0.04 | 0.862068965517 | 4.64 | 4.7 | 4.59 | 78112 | 4.65222412 | CS |
| 4 | -0.06 | -1.26582278481 | 4.74 | 4.83 | 4.59 | 85391 | 4.71198217 | CS |
| 12 | -0.16 | -3.30578512397 | 4.84 | 4.9 | 4.59 | 71106 | 4.7779035 | CS |
| 26 | 0.07 | 1.51843817787 | 4.61 | 4.9 | 4.55 | 72455 | 4.73339973 | CS |
| 52 | 0.33 | 7.58620689655 | 4.35 | 4.9 | 4.33 | 77983 | 4.64423293 | CS |
| 156 | -1.71 | -26.7605633803 | 6.39 | 6.6 | 4.04 | 100268 | 4.74993346 | CS |
| 260 | -1.39 | -22.8995057661 | 6.07 | 6.65 | 3.72 | 121169 | 5.31138035 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318800 | 4.68 | -0.01 | -0.21 | 4.6745 | 4.69 | 4.66 | 99757 |
| 1732232400 | 4.69 | 0.03 | 0.64 | 4.68 | 4.7 | 4.66 | 49544 |
| 1732146000 | 4.66 | 0.01 | 0.22 | 4.6599 | 4.67 | 4.6442 | 51068 |
| 1732059600 | 4.65 | 0.01 | 0.22 | 4.6295 | 4.66 | 4.6295 | 78843 |
| 1731973200 | 4.64 | 0 | 0.02 | 4.6430999 | 4.66 | 4.635 | 117608 |
| 1731714000 | 4.639 | -0 | -0.02 | 4.6412 | 4.65 | 4.59 | 79597 |
| 1731627600 | 4.64 | -0.02 | -0.43 | 4.66 | 4.67 | 4.64 | 122897 |
| 1731541200 | 4.66 | -0.05 | -0.96 | 4.69 | 4.71 | 4.65 | 150259 |
| 1731454800 | 4.705 | -0.08 | -1.57 | 4.74 | 4.7446 | 4.6849999 | 159674 |
| 1731368400 | 4.78 | 0.01 | 0.21 | 4.78 | 4.8 | 4.7699999 | 68636 |
| 1731109200 | 4.7699999 | 0.02 | 0.42 | 4.75 | 4.7853 | 4.75 | 112669 |
| 1731022800 | 4.75 | 0.02 | 0.42 | 4.75 | 4.7699999 | 4.74 | 90114 |
| 1730936400 | 4.73 | -0.01 | -0.21 | 4.73 | 4.75 | 4.72 | 55188 |
| 1730850000 | 4.74 | -0.02 | -0.42 | 4.735 | 4.7754 | 4.735 | 50980 |
| 1730763600 | 4.76 | -0.03 | -0.63 | 4.8099999 | 4.83 | 4.7512 | 71557 |
| 1730500800 | 4.79 | 0.03 | 0.63 | 4.78 | 4.8 | 4.7699999 | 51141 |
| 1730414400 | 4.76 | -0.03 | -0.63 | 4.8157 | 4.82 | 4.76 | 59488 |
| 1730328000 | 4.79 | 0.05 | 1.05 | 4.7699999 | 4.8 | 4.7507 | 53676 |
| 1730241600 | 4.74 | -0.02 | -0.42 | 4.74 | 4.76 | 4.74 | 101044 |
| 1730155200 | 4.76 | 0.01 | 0.32 | 4.748 | 4.78 | 4.74 | 90250 |
| 1729896000 | 4.745 | 0 | 0.11 | 4.74 | 4.755 | 4.74 | 37052 |
| 1729809600 | 4.74 | 0.02 | 0.42 | 4.78 | 4.78 | 4.73 | 40356 |
| 1729723200 | 4.72 | -0.08 | -1.67 | 4.79 | 4.7999 | 4.72 | 54127 |
| 1729636800 | 4.8 | 0.02 | 0.42 | 4.78 | 4.8099999 | 4.78 | 50437 |
| 1729550400 | 4.78 | -0.02 | -0.42 | 4.79 | 4.8 | 4.78 | 78070 |
| 1729291200 | 4.8 | 0 | 0.00 | 4.8 | 4.8099999 | 4.79 | 63692 |
| 1729204800 | 4.8 | -0.02 | -0.41 | 4.8099999 | 4.8259999 | 4.8 | 72459 |
| 1729118400 | 4.82 | 0.01 | 0.21 | 4.82 | 4.83 | 4.8 | 62120 |
| 1729032000 | 4.8099999 | -0.06 | -1.23 | 4.83 | 4.85 | 4.8 | 53332 |
| 1728945600 | 4.8699 | -0 | -0.00 | 4.87 | 4.8701 | 4.85 | 60832 |
| 1728686400 | 4.87 | 0.01 | 0.31 | 4.84 | 4.87 | 4.84 | 20517 |
| 1728600000 | 4.855 | -0.03 | -0.51 | 4.87 | 4.87 | 4.84 | 31930 |
| 1728513600 | 4.88 | 0.02 | 0.41 | 4.87 | 4.89 | 4.85 | 53674 |
| 1728427200 | 4.86 | 0 | 0.00 | 4.85 | 4.87 | 4.8421 | 77646 |
| 1728340800 | 4.86 | -0.02 | -0.41 | 4.85 | 4.88 | 4.85 | 51528 |
| 1728081600 | 4.88 | 0 | 0.10 | 4.875 | 4.89 | 4.86 | 52943 |
| 1727995200 | 4.875 | -0.01 | -0.10 | 4.8675 | 4.9 | 4.86 | 56756 |
| 1727908800 | 4.88 | 0 | 0.00 | 4.8691 | 4.88 | 4.8691 | 18549 |
| 1727822400 | 4.88 | 0.01 | 0.21 | 4.86 | 4.89 | 4.856 | 51968 |
| 1727735520 | 4.87 | 0.03 | 0.62 | 4.8709 | 4.872 | 4.85 | 49468 |
| 1727476800 | 4.84 | 0.03 | 0.62 | 4.82 | 4.84 | 4.8099999 | 93174 |
| 1727390400 | 4.8099999 | -0.02 | -0.41 | 4.83 | 4.8399 | 4.8 | 88796 |
| 1727304000 | 4.83 | 0.01 | 0.21 | 4.83 | 4.831 | 4.82 | 30952 |
| 1727217600 | 4.82 | 0.02 | 0.42 | 4.8 | 4.83 | 4.8 | 76039 |
| 1727131200 | 4.8 | -0.03 | -0.62 | 4.82 | 4.825 | 4.8 | 36382 |
| 1726872000 | 4.83 | 0.01 | 0.21 | 4.8099999 | 4.835 | 4.8099999 | 28502 |
| 1726785600 | 4.82 | -0.01 | -0.21 | 4.8242 | 4.84 | 4.8099999 | 82639 |
| 1726699200 | 4.83 | 0 | 0.00 | 4.82 | 4.8396 | 4.8099999 | 44808 |
| 1726612800 | 4.83 | -0.01 | -0.21 | 4.8006 | 4.83 | 4.8 | 87534 |
| 1726526400 | 4.84 | 0.01 | 0.21 | 4.8347 | 4.84 | 4.8299 | 60094 |
| 1726267200 | 4.83 | 0.02 | 0.42 | 4.82 | 4.845 | 4.8155 | 69279 |
| 1726180800 | 4.8099999 | 0.01 | 0.21 | 4.796 | 4.83 | 4.796 | 62779 |
| 1726094400 | 4.8 | 0.01 | 0.21 | 4.79 | 4.809 | 4.79 | 56722 |
| 1726008000 | 4.79 | -0.01 | -0.21 | 4.8037 | 4.8099999 | 4.79 | 39305 |
| 1725921600 | 4.8 | 0.01 | 0.21 | 4.8 | 4.8243 | 4.73 | 157031 |
| 1725662400 | 4.79 | -0.03 | -0.62 | 4.84 | 4.84 | 4.79 | 86328 |
| 1725576000 | 4.82 | 0.01 | 0.21 | 4.8334 | 4.835 | 4.8099999 | 47493 |
| 1725489600 | 4.8099999 | 0.01 | 0.21 | 4.8099999 | 4.84 | 4.8 | 113500 |
| 1725403200 | 4.8 | -0.04 | -0.83 | 4.82 | 4.82 | 4.8 | 40903 |
| 1725057600 | 4.84 | 0.02 | 0.41 | 4.84 | 4.84 | 4.8099999 | 112662 |
| 1724971200 | 4.82 | 0.04 | 0.84 | 4.7699999 | 4.82 | 4.7699999 | 76263 |
| 1724884800 | 4.78 | 0 | 0.00 | 4.78 | 4.7951 | 4.7699999 | 49356 |
| 1724798400 | 4.78 | 0 | 0.00 | 4.7699999 | 4.7998 | 4.76 | 58654 |
| 1724712000 | 4.78 | 0.02 | 0.42 | 4.7699999 | 4.79 | 4.7699999 | 40489 |
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
