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 | 0.5029 | 9.24448529412 | 5.44 | 6.165 | 5.42 | 588298 | 5.93783875 | CS |
| 4 | 1.7929 | 43.2024096386 | 4.15 | 6.165 | 4.01 | 617227 | 5.20949639 | CS |
| 12 | 2.5429 | 74.7911764706 | 3.4 | 6.165 | 3.29 | 500242 | 4.34268208 | CS |
| 26 | 2.1029 | 54.7630208333 | 3.84 | 6.165 | 2.91 | 445611 | 3.9161584 | CS |
| 52 | 2.9129 | 96.1353135314 | 3.03 | 6.165 | 2.63 | 419396 | 3.60746431 | CS |
| 156 | -2.6571 | -30.8965116279 | 8.6 | 11.09 | 2.57 | 342808 | 4.30093189 | CS |
| 260 | -2.6571 | -30.8965116279 | 8.6 | 11.09 | 2.57 | 342808 | 4.30093189 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732578000 | 6.16 | 0.08 | 1.32 | 6.08 | 6.24 | 6.05 | 706707 |
| 1732318800 | 6.08 | 0.15 | 2.53 | 5.93 | 6.1449999 | 5.905 | 519479 |
| 1732232400 | 5.93 | 0 | 0.00 | 5.95 | 6 | 5.89 | 440364 |
| 1732146000 | 5.93 | -0.01 | -0.17 | 5.94 | 5.97 | 5.82 | 350167 |
| 1732059600 | 5.94 | 0.08 | 1.37 | 5.8099999 | 5.975 | 5.66 | 741744 |
| 1731973200 | 5.86 | 0.54 | 10.15 | 5.44 | 5.885 | 5.42 | 889738 |
| 1731714000 | 5.32 | 0.05 | 0.95 | 5.3099999 | 5.41 | 5.245 | 427436 |
| 1731627600 | 5.2699999 | -0.01 | -0.19 | 5.3099999 | 5.33 | 5.215 | 552725 |
| 1731541200 | 5.28 | -0.06 | -1.12 | 5.325 | 5.385 | 5.25 | 535773 |
| 1731454800 | 5.34 | 0.02 | 0.38 | 5.28 | 5.43 | 5.24 | 755643 |
| 1731368400 | 5.32 | -0.04 | -0.75 | 5.32 | 5.36 | 5.28 | 662085 |
| 1731109200 | 5.36 | 0 | 0.00 | 5.36 | 5.41 | 5.23 | 1072541 |
| 1731022800 | 5.36 | 0.43 | 8.72 | 4.9 | 5.5 | 4.89 | 1214371 |
| 1730936400 | 4.93 | 0.74 | 17.66 | 4.68 | 5.07 | 4.21 | 2140670 |
| 1730850000 | 4.19 | 0.14 | 3.46 | 4.0199999 | 4.205 | 4.0199999 | 443238 |
| 1730763600 | 4.05 | -0.03 | -0.74 | 4.05 | 4.11 | 4.01 | 163231 |
| 1730500800 | 4.08 | -0.02 | -0.49 | 4.13 | 4.13 | 4.0599999 | 228183 |
| 1730414400 | 4.1 | -0.05 | -1.20 | 4.15 | 4.16 | 4.07 | 343332 |
| 1730328000 | 4.15 | -0.03 | -0.72 | 4.17 | 4.22 | 4.135 | 213006 |
| 1730241600 | 4.18 | 0.01 | 0.24 | 4.1 | 4.21 | 4.1 | 348562 |
| 1730155200 | 4.17 | 0.02 | 0.48 | 4.15 | 4.21 | 4.15 | 302255 |
| 1729896000 | 4.15 | 0 | 0.00 | 4.15 | 4.2 | 4.125 | 197701 |
| 1729809600 | 4.15 | 0.02 | 0.48 | 4.13 | 4.1849999 | 4.11 | 230943 |
| 1729723200 | 4.13 | 0 | 0.00 | 4.1 | 4.14 | 4.075 | 196694 |
| 1729636800 | 4.13 | 0.04 | 0.98 | 4.07 | 4.13 | 4.0199999 | 188045 |
| 1729550400 | 4.09 | -0.09 | -2.15 | 4.17 | 4.2 | 4.08 | 234003 |
| 1729291200 | 4.18 | 0.01 | 0.24 | 4.17 | 4.22 | 4.08 | 273989 |
| 1729204800 | 4.17 | 0.01 | 0.24 | 4.15 | 4.25 | 4.05 | 272815 |
| 1729118400 | 4.16 | 0.16 | 4.00 | 4.05 | 4.2089 | 4 | 384706 |
| 1729032000 | 4 | -0.03 | -0.74 | 4.03 | 4.03 | 3.985 | 291054 |
| 1728945600 | 4.03 | 0.02 | 0.50 | 4 | 4.055 | 3.96 | 195703 |
| 1728686400 | 4.01 | 0 | 0.00 | 4.01 | 4.07 | 3.995 | 211930 |
| 1728600000 | 4.01 | 0.04 | 1.01 | 3.95 | 4.03 | 3.85 | 494820 |
| 1728513600 | 3.97 | 0.09 | 2.32 | 3.88 | 4 | 3.875 | 464844 |
| 1728427200 | 3.88 | 0.02 | 0.52 | 3.86 | 3.92 | 3.84 | 431004 |
| 1728340800 | 3.86 | -0.01 | -0.26 | 3.84 | 3.87 | 3.765 | 338721 |
| 1728081600 | 3.87 | 0.13 | 3.48 | 3.79 | 3.915 | 3.76 | 1005577 |
| 1727995200 | 3.74 | 0.01 | 0.27 | 3.7 | 3.77 | 3.7 | 301752 |
| 1727908800 | 3.73 | -0.01 | -0.27 | 3.77 | 3.77 | 3.68 | 409759 |
| 1727822400 | 3.74 | 0.11 | 3.03 | 3.62 | 3.77 | 3.575 | 1129461 |
| 1727736000 | 3.63 | 0.1 | 2.83 | 3.5 | 3.63 | 3.49 | 350891 |
| 1727476800 | 3.53 | 0.06 | 1.73 | 3.54 | 3.55 | 3.44 | 1091100 |
| 1727390400 | 3.47 | -0.11 | -3.07 | 3.64 | 3.64 | 3.465 | 388406 |
| 1727304000 | 3.58 | -0.06 | -1.65 | 3.64 | 3.66 | 3.575 | 330129 |
| 1727217600 | 3.64 | 0.04 | 1.11 | 3.62 | 3.7 | 3.56 | 306945 |
| 1727131200 | 3.6 | -0.02 | -0.55 | 3.65 | 3.675 | 3.58 | 267393 |
| 1726872000 | 3.62 | -0.1 | -2.69 | 3.69 | 3.72 | 3.58 | 1458821 |
| 1726785600 | 3.72 | 0.1 | 2.76 | 3.76 | 3.76 | 3.6 | 1108417 |
| 1726699200 | 3.62 | 0.02 | 0.56 | 3.58 | 3.725 | 3.57 | 478872 |
| 1726612800 | 3.6 | 0.07 | 1.98 | 3.6 | 3.64 | 3.5 | 283583 |
| 1726526400 | 3.53 | -0.04 | -1.12 | 3.59 | 3.61 | 3.51 | 330089 |
| 1726267200 | 3.57 | 0.07 | 2.00 | 3.5 | 3.6 | 3.47 | 683204 |
| 1726180800 | 3.5 | 0 | 0.00 | 3.5 | 3.535 | 3.465 | 322586 |
| 1726094400 | 3.5 | 0 | 0.00 | 3.45 | 3.5 | 3.38 | 231254 |
| 1726008000 | 3.5 | 0.09 | 2.64 | 3.41 | 3.5 | 3.375 | 380008 |
| 1725921600 | 3.41 | 0.09 | 2.71 | 3.3 | 3.455 | 3.29 | 397458 |
| 1725662400 | 3.32 | -0.15 | -4.32 | 3.47 | 3.49 | 3.32 | 419223 |
| 1725576000 | 3.47 | -0.02 | -0.57 | 3.49 | 3.505 | 3.43 | 358408 |
| 1725489600 | 3.49 | 0.08 | 2.35 | 3.38 | 3.49 | 3.36 | 309861 |
| 1725403200 | 3.41 | -0.04 | -1.16 | 3.4 | 3.45 | 3.35 | 419559 |
| 1725057600 | 3.45 | 0.05 | 1.47 | 3.43 | 3.46 | 3.34 | 356336 |
| 1724971200 | 3.4 | 0.08 | 2.41 | 3.32 | 3.43 | 3.3 | 313204 |
| 1724884800 | 3.32 | 0.01 | 0.30 | 3.3 | 3.34 | 3.2599999 | 265970 |
| 1724798400 | 3.31 | -0.07 | -2.07 | 3.34 | 3.37 | 3.29 | 334535 |
| 1724712000 | 3.38 | -0.02 | -0.59 | 3.46 | 3.46 | 3.35 | 249282 |
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
