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 | 0.07 | 1.27041742287 | 5.51 | 5.74 | 5.3 | 119447 | 5.43125757 | CS |
| 4 | -0.465 | -7.69230769231 | 6.045 | 6.18 | 5.3 | 82864 | 5.70435602 | CS |
| 12 | -0.12 | -2.10526315789 | 5.7 | 6.515 | 5.29 | 95189 | 5.83922516 | CS |
| 26 | -0.44 | -7.30897009967 | 6.02 | 6.71 | 4.67 | 134232 | 5.65421523 | CS |
| 52 | -2.28 | -29.0076335878 | 7.86 | 9.23 | 4.67 | 134086 | 6.3953174 | CS |
| 156 | -9.17 | -62.1694915254 | 14.75 | 17.93 | 4.67 | 149542 | 10.8725458 | CS |
| 260 | -9.17 | -62.1694915254 | 14.75 | 17.93 | 4.67 | 149542 | 10.8725458 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1730500800 | 5.58 | 0.23 | 4.30 | 5.43 | 5.62 | 5.36 | 112957 |
| 1730414400 | 5.35 | -0.14 | -2.55 | 5.4898999 | 5.5199999 | 5.35 | 80504 |
| 1730328000 | 5.49 | 0.05 | 0.92 | 5.505 | 5.74 | 5.49 | 134420 |
| 1730241600 | 5.44 | 0.02 | 0.37 | 5.341 | 5.49 | 5.3 | 147466 |
| 1730155200 | 5.42 | 0 | 0.00 | 5.49 | 5.49 | 5.35 | 131003 |
| 1729896000 | 5.42 | -0.09 | -1.63 | 5.51 | 5.54 | 5.41 | 103844 |
| 1729809600 | 5.51 | -0.11 | -1.96 | 5.6 | 5.7 | 5.42 | 125209 |
| 1729723200 | 5.62 | -0.04 | -0.71 | 5.62 | 5.64 | 5.5599999 | 97590 |
| 1729636800 | 5.66 | -0.06 | -1.05 | 5.66 | 5.68 | 5.57 | 57217 |
| 1729550400 | 5.72 | -0.15 | -2.56 | 5.9 | 5.9 | 5.71 | 91220 |
| 1729291200 | 5.87 | -0.06 | -1.01 | 5.98 | 5.981 | 5.85 | 61518 |
| 1729204800 | 5.93 | -0.24 | -3.89 | 6.11 | 6.14 | 5.92 | 64889 |
| 1729118400 | 6.17 | 0.2 | 3.35 | 5.99 | 6.17 | 5.99 | 62540 |
| 1729032000 | 5.97 | 0 | 0.00 | 5.98 | 6.1 | 5.97 | 81709 |
| 1728945600 | 5.97 | -0.08 | -1.32 | 6.01 | 6.08 | 5.9349999 | 39757 |
| 1728686400 | 6.05 | 0 | 0.00 | 6.03 | 6.12 | 6.0199999 | 63807 |
| 1728600000 | 6.05 | 0.12 | 2.02 | 5.9385 | 6.1686 | 5.9073 | 77723 |
| 1728513600 | 5.93 | 0.02 | 0.34 | 5.87 | 5.9699 | 5.87 | 35074 |
| 1728427200 | 5.91 | -0.03 | -0.51 | 5.97 | 5.97 | 5.85 | 70790 |
| 1728340800 | 5.94 | -0.2 | -3.26 | 6.11 | 6.15 | 5.9009 | 89480 |
| 1728081600 | 6.14 | 0.14 | 2.33 | 6.045 | 6.18 | 6.0081 | 41517 |
| 1727995200 | 6 | -0.01 | -0.17 | 5.94 | 6.0327 | 5.94 | 53754 |
| 1727908800 | 6.01 | 0.01 | 0.17 | 5.91 | 6.12 | 5.91 | 49930 |
| 1727822400 | 6 | -0.25 | -4.00 | 6.26 | 6.26 | 5.98 | 102138 |
| 1727735520 | 6.25 | 0.02 | 0.32 | 6.17 | 6.3 | 6.1601 | 49516 |
| 1727476800 | 6.23 | 0 | 0.00 | 6.3 | 6.41 | 6.2 | 105441 |
| 1727390400 | 6.23 | -0.04 | -0.64 | 6.43 | 6.43 | 6.195 | 80055 |
| 1727304000 | 6.2699999 | 0 | 0.00 | 6.28 | 6.28 | 6.11 | 69936 |
| 1727217600 | 6.2699999 | 0.11 | 1.79 | 6.2 | 6.38 | 6.17 | 72017 |
| 1727131200 | 6.16 | 0.06 | 0.98 | 6.14 | 6.2821999 | 6.14 | 55464 |
| 1726872000 | 6.1 | -0.16 | -2.56 | 6.16 | 6.25 | 6.1 | 258732 |
| 1726785600 | 6.26 | -0.04 | -0.63 | 6.33 | 6.4 | 6.19 | 175280 |
| 1726699200 | 6.3 | -0.05 | -0.79 | 6.35 | 6.515 | 6.26 | 233315 |
| 1726612800 | 6.35 | 0.15 | 2.42 | 6.3 | 6.385 | 6.21 | 74315 |
| 1726526400 | 6.2 | 0.02 | 0.32 | 6.19 | 6.29 | 6.1 | 109022 |
| 1726267200 | 6.18 | 0.13 | 2.15 | 6.15 | 6.18 | 6.03 | 75372 |
| 1726180800 | 6.05 | 0.09 | 1.51 | 5.9601 | 6.131 | 5.9601 | 75074 |
| 1726094400 | 5.96 | 0.09 | 1.53 | 5.8 | 6.03 | 5.65 | 93884 |
| 1726008000 | 5.87 | 0.36 | 6.53 | 5.565 | 5.89 | 5.565 | 101531 |
| 1725921600 | 5.51 | -0.13 | -2.30 | 5.6 | 5.78 | 5.5 | 126453 |
| 1725662400 | 5.64 | -0.05 | -0.88 | 5.66 | 5.84 | 5.55 | 90059 |
| 1725576000 | 5.69 | 0.08 | 1.43 | 5.665 | 5.72 | 5.54 | 119066 |
| 1725489600 | 5.61 | -0.14 | -2.43 | 5.7 | 5.8 | 5.5599999 | 75576 |
| 1725403200 | 5.75 | -0.15 | -2.54 | 5.93 | 5.93 | 5.73 | 105400 |
| 1725057600 | 5.9 | -0.07 | -1.17 | 5.96 | 6.01 | 5.8099999 | 77758 |
| 1724971200 | 5.97 | 0.09 | 1.53 | 5.97 | 6.025 | 5.815 | 88909 |
| 1724884800 | 5.88 | -0.13 | -2.16 | 5.95 | 6.0199999 | 5.88 | 74761 |
| 1724798400 | 6.01 | 0.18 | 3.09 | 5.75 | 6.05 | 5.75 | 84786 |
| 1724712000 | 5.83 | 0.12 | 2.10 | 5.82 | 5.92 | 5.7 | 97401 |
| 1724452800 | 5.71 | 0.28 | 5.16 | 5.42 | 5.7699999 | 5.42 | 132774 |
| 1724366400 | 5.43 | -0.21 | -3.72 | 5.6 | 5.6007999 | 5.43 | 49425 |
| 1724280000 | 5.64 | 0.31 | 5.82 | 5.36 | 5.73 | 5.3 | 186105 |
| 1724193600 | 5.33 | -0.13 | -2.38 | 5.46 | 5.46 | 5.3 | 61654 |
| 1724107200 | 5.46 | 0.07 | 1.30 | 5.38 | 5.46 | 5.29 | 72167 |
| 1723848000 | 5.39 | -0.23 | -4.09 | 5.57 | 5.63 | 5.34 | 94048 |
| 1723761600 | 5.62 | -0.01 | -0.18 | 5.62 | 5.71 | 5.54 | 154619 |
| 1723675200 | 5.63 | -0.07 | -1.23 | 5.73 | 5.79 | 5.55 | 120153 |
| 1723588800 | 5.7 | 0.14 | 2.52 | 5.6 | 5.75 | 5.54 | 115783 |
| 1723502400 | 5.5599999 | -0.17 | -2.97 | 5.7 | 5.72 | 5.5 | 121068 |
| 1723243200 | 5.73 | 0 | 0.00 | 5.7 | 5.76 | 5.605 | 76128 |
| 1723156800 | 5.73 | 0.17 | 3.06 | 5.62 | 5.8 | 5.511 | 87944 |
| 1723070400 | 5.5599999 | -0.2 | -3.47 | 5.85 | 5.89 | 5.51 | 120114 |
| 1722984000 | 5.76 | 0.1 | 1.77 | 5.62 | 5.82 | 5.58 | 98605 |
| 1722897600 | 5.66 | -0.36 | -5.98 | 5.71 | 5.9984 | 5.6 | 193847 |
| 1722638400 | 6.0199999 | -0.19 | -3.06 | 6.12 | 6.12 | 5.95 | 101394 |
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
