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 | -0.0299999 | -0.585478153503 | 5.1239999 | 5.188 | 5.05 | 1387 | 5.10345838 | DE |
| 4 | -0.0139999 | -0.274077922359 | 5.1079999 | 5.344 | 4.952 | 7371 | 5.14631703 | DE |
| 12 | -0.008 | -0.15680125441 | 5.102 | 5.344 | 4.764 | 4230 | 5.03578251 | DE |
| 26 | 0.61 | 13.6039250669 | 4.484 | 5.4 | 4.351 | 5448 | 4.95713612 | DE |
| 52 | 0.293 | 6.10289523016 | 4.801 | 5.4 | 4.21 | 6175 | 4.8020472 | DE |
| 156 | 0.016 | 0.315084679007 | 5.078 | 5.4 | 4.21 | 5581 | 4.80389209 | DE |
| 260 | 0.016 | 0.315084679007 | 5.078 | 5.4 | 4.21 | 5581 | 4.80389209 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735939620 | 5.144 | 0.09 | 1.82 | 5.104 | 5.188 | 5.09 | 2802 |
| 1735853220 | 5.0519999 | 0 | 0.04 | 5.15 | 5.154 | 5.0519999 | 2158 |
| 1735594020 | 5.05 | -0.14 | -2.66 | 5.074 | 5.138 | 5.05 | 423 |
| 1735334820 | 5.188 | 0.07 | 1.37 | 5.1239999 | 5.188 | 5.102 | 1581 |
| 1734989220 | 5.118 | 0.02 | 0.39 | 5.1319999 | 5.142 | 5.056 | 20086 |
| 1734730020 | 5.098 | -0.02 | -0.43 | 5.102 | 5.102 | 4.971 | 1681 |
| 1734643620 | 5.12 | 0.02 | 0.39 | 5.09 | 5.136 | 5.038 | 5262 |
| 1734557220 | 5.0999999 | 0.03 | 0.63 | 5.0679999 | 5.0999999 | 4.952 | 26393 |
| 1734470820 | 5.0679999 | -0.06 | -1.21 | 5.0679999 | 5.1319999 | 5.0119999 | 10430 |
| 1734384420 | 5.13 | -0.02 | -0.43 | 5.13 | 5.134 | 5.042 | 2819 |
| 1734125220 | 5.152 | -0.03 | -0.50 | 5.228 | 5.248 | 5.152 | 3095 |
| 1734038820 | 5.178 | -0.08 | -1.52 | 5.18 | 5.18 | 5.178 | 405 |
| 1733952420 | 5.258 | 0.06 | 1.12 | 5.26 | 5.266 | 5.182 | 2073 |
| 1733866020 | 5.2 | -0.05 | -0.99 | 5.202 | 5.28 | 5.2 | 12023 |
| 1733779620 | 5.252 | 0.13 | 2.58 | 5.2 | 5.344 | 5.18 | 20663 |
| 1733520420 | 5.12 | 0.07 | 1.39 | 5.1079999 | 5.216 | 5.1079999 | 1480 |
| 1733434020 | 5.05 | -0.1 | -2.02 | 5.168 | 5.168 | 5.05 | 695 |
| 1733347620 | 5.154 | 0.2 | 4.02 | 5.176 | 5.176 | 5.154 | 408 |
| 1733261220 | 4.955 | 0.01 | 0.12 | 4.98 | 5.006 | 4.9029999 | 10947 |
| 1733174820 | 4.949 | 0.09 | 1.81 | 4.949 | 4.949 | 4.8819999 | 4272 |
| 1732915620 | 4.861 | -0.04 | -0.80 | 4.8819999 | 4.949 | 4.861 | 835 |
| 1732829220 | 4.9 | 0.07 | 1.43 | 4.851 | 4.905 | 4.851 | 47 |
| 1732742820 | 4.831 | -0.02 | -0.41 | 4.949 | 4.949 | 4.831 | 815 |
| 1732656420 | 4.851 | 0 | 0.00 | 4.861 | 4.861 | 4.851 | 1111 |
| 1732570020 | 4.851 | -0.09 | -1.80 | 4.94 | 4.94 | 4.851 | 2315 |
| 1732310820 | 4.94 | 0.06 | 1.23 | 4.909 | 4.94 | 4.876 | 8075 |
| 1732224420 | 4.88 | -0.05 | -1.01 | 4.86 | 4.949 | 4.851 | 5689 |
| 1732138020 | 4.93 | 0.02 | 0.43 | 4.909 | 4.949 | 4.851 | 5245 |
| 1732051620 | 4.909 | 0 | 0.00 | 4.845 | 4.909 | 4.845 | 1132 |
| 1731965220 | 4.909 | 0.05 | 0.99 | 4.838 | 4.909 | 4.831 | 4048 |
| 1731705960 | 4.861 | 0.09 | 1.99 | 4.885 | 4.909 | 4.851 | 6328 |
| 1731619560 | 4.766 | -0.06 | -1.26 | 4.79 | 4.839 | 4.764 | 2668 |
| 1731533160 | 4.827 | -0.07 | -1.47 | 4.816 | 4.8789999 | 4.811 | 2696 |
| 1731446820 | 4.899 | 0.01 | 0.18 | 4.899 | 4.899 | 4.832 | 1774 |
| 1731360420 | 4.8899999 | 0.02 | 0.39 | 4.841 | 4.949 | 4.841 | 2835 |
| 1731101220 | 4.871 | -0.08 | -1.58 | 4.949 | 4.95 | 4.871 | 2286 |
| 1731014760 | 4.949 | 0.05 | 1.08 | 4.949 | 4.949 | 4.871 | 10804 |
| 1730928360 | 4.896 | 0.09 | 1.98 | 4.926 | 4.926 | 4.896 | 277 |
| 1730841960 | 4.801 | 0 | 0.00 | 4.801 | 4.801 | 4.801 | 0 |
| 1730755560 | 4.801 | -0.1 | -2.00 | 4.8499999 | 4.8499999 | 4.801 | 3252 |
| 1730496360 | 4.899 | 0.01 | 0.20 | 4.899 | 4.899 | 4.819 | 746 |
| 1730409960 | 4.889 | 0.04 | 0.78 | 4.8659999 | 4.889 | 4.816 | 620 |
| 1730323560 | 4.851 | -0.1 | -1.98 | 4.942 | 4.942 | 4.851 | 301 |
| 1730237160 | 4.949 | 0.01 | 0.16 | 4.979 | 4.979 | 4.949 | 1330 |
| 1730150760 | 4.941 | -0.07 | -1.38 | 4.9109999 | 5.002 | 4.9109999 | 6653 |
| 1729888020 | 5.01 | -0.01 | -0.28 | 5 | 5.01 | 4.913 | 5850 |
| 1729801560 | 5.024 | 0.07 | 1.47 | 4.942 | 5.024 | 4.942 | 203 |
| 1729715160 | 4.9509999 | -0.07 | -1.34 | 5.048 | 5.048 | 4.9509999 | 2322 |
| 1729628760 | 5.018 | 0.03 | 0.64 | 5 | 5.018 | 5 | 242 |
| 1729542360 | 4.986 | -0.03 | -0.64 | 5.014 | 5.0839999 | 4.9029999 | 5292 |
| 1729283160 | 5.018 | 0.15 | 3.06 | 5.048 | 5.048 | 5.016 | 873 |
| 1729196760 | 4.869 | -0.14 | -2.78 | 4.989 | 4.989 | 4.851 | 3975 |
| 1729110360 | 5.008 | -0.04 | -0.83 | 4.9109999 | 5.008 | 4.9109999 | 2002 |
| 1729023960 | 5.05 | -0.08 | -1.60 | 5.048 | 5.05 | 4.966 | 6573 |
| 1728937620 | 5.1319999 | 0.03 | 0.59 | 5.106 | 5.1319999 | 5.042 | 2005 |
| 1728678360 | 5.102 | -0.11 | -2.04 | 5.102 | 5.102 | 5.102 | 300 |
| 1728591960 | 5.208 | 0.18 | 3.62 | 5.198 | 5.208 | 5.1639999 | 4344 |
| 1728505560 | 5.026 | -0.1 | -1.95 | 4.995 | 5.114 | 4.995 | 3439 |
| 1728419160 | 5.126 | -0.24 | -4.40 | 5.256 | 5.256 | 5.0199999 | 36518 |
| 1728332760 | 5.362 | 0.02 | 0.45 | 5.4 | 5.4 | 5.2699999 | 3764 |
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
