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 | 0.0699999 | 1.34615192308 | 5.2 | 5.47 | 5.2 | 3402 | 5.32298797 | DE |
| 4 | 0.1849999 | 3.63814945919 | 5.085 | 5.47 | 4.916 | 5029 | 5.17769771 | DE |
| 12 | 0.8239999 | 18.5335110211 | 4.446 | 5.47 | 3.968 | 6641 | 4.62356664 | DE |
| 26 | 1.1659999 | 28.4113036062 | 4.104 | 5.47 | 3.87 | 4933 | 4.49861041 | DE |
| 52 | 1.7599999 | 50.1424472934 | 3.51 | 5.47 | 3.16 | 4728 | 4.16267016 | DE |
| 156 | 3.3109999 | 169.014798367 | 1.959 | 5.47 | 1.804 | 5122 | 3.53508413 | DE |
| 260 | 3.3109999 | 169.014798367 | 1.959 | 5.47 | 1.804 | 5122 | 3.53508413 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197220 | 5.29 | -0.14 | -2.58 | 5.44 | 5.44 | 5.26 | 4881 |
| 1743110820 | 5.43 | -0.01 | -0.09 | 5.425 | 5.47 | 5.3499999 | 314 |
| 1743024420 | 5.4349999 | 0.07 | 1.30 | 5.4 | 5.46 | 5.365 | 3562 |
| 1742938020 | 5.365 | 0.1 | 1.80 | 5.275 | 5.4 | 5.245 | 4472 |
| 1742851620 | 5.2699999 | 0.06 | 1.25 | 5.245 | 5.365 | 5.235 | 6174 |
| 1742592420 | 5.205 | -0.07 | -1.23 | 5.2 | 5.23 | 5.2 | 2486 |
| 1742506020 | 5.2699999 | -0.03 | -0.47 | 5.285 | 5.285 | 5.23 | 405 |
| 1742419620 | 5.295 | 0 | 0.00 | 5.33 | 5.34 | 5.26 | 2283 |
| 1742333220 | 5.295 | 0.01 | 0.28 | 5.275 | 5.34 | 5.24 | 3110 |
| 1742246820 | 5.28 | 0.03 | 0.57 | 5.1849999 | 5.28 | 5.1849999 | 1199 |
| 1741987620 | 5.25 | 0.15 | 2.94 | 5.125 | 5.25 | 5.105 | 4182 |
| 1741901220 | 5.0999999 | -0.13 | -2.39 | 5.215 | 5.215 | 5.065 | 2339 |
| 1741814820 | 5.2249999 | 0.21 | 4.29 | 5.04 | 5.235 | 5.005 | 2987 |
| 1741728420 | 5.01 | 0.03 | 0.60 | 4.966 | 5.035 | 4.936 | 6664 |
| 1741642020 | 4.98 | -0.27 | -5.14 | 5.2 | 5.24 | 4.916 | 9851 |
| 1741382820 | 5.25 | 0.01 | 0.29 | 5.255 | 5.26 | 5.1849999 | 2737 |
| 1741296420 | 5.235 | -0.03 | -0.48 | 5.315 | 5.47 | 5.235 | 3186 |
| 1741210020 | 5.26 | 0.19 | 3.75 | 5.195 | 5.32 | 5.195 | 15678 |
| 1741123620 | 5.07 | -0.06 | -1.17 | 5.175 | 5.175 | 5.04 | 11695 |
| 1741037220 | 5.13 | 0 | 0.10 | 5.175 | 5.235 | 5.13 | 7525 |
| 1740778020 | 5.125 | 0.01 | 0.29 | 5.085 | 5.19 | 5.055 | 9734 |
| 1740691620 | 5.11 | 0.1 | 1.89 | 5.025 | 5.245 | 5.0199999 | 10490 |
| 1740605220 | 5.0149999 | 0.06 | 1.27 | 4.984 | 5.07 | 4.94 | 5952 |
| 1740518820 | 4.952 | 0.09 | 1.85 | 4.8819999 | 4.988 | 4.8819999 | 4201 |
| 1740432420 | 4.862 | -0.01 | -0.12 | 4.952 | 4.952 | 4.862 | 6796 |
| 1740173220 | 4.868 | -0.03 | -0.65 | 4.902 | 4.972 | 4.868 | 8287 |
| 1740086820 | 4.9 | 0.04 | 0.78 | 4.908 | 4.954 | 4.872 | 726 |
| 1740000420 | 4.862 | -0.07 | -1.34 | 4.876 | 4.878 | 4.862 | 575 |
| 1739914020 | 4.928 | 0.02 | 0.37 | 4.954 | 4.954 | 4.9139999 | 1546 |
| 1739827620 | 4.91 | 0.18 | 3.89 | 4.7699999 | 4.962 | 4.72 | 23887 |
| 1739568420 | 4.726 | 0.4 | 9.35 | 4.3179999 | 4.776 | 4.3179999 | 52911 |
| 1739482020 | 4.322 | 0.08 | 1.98 | 4.288 | 4.502 | 4.25 | 14965 |
| 1739395620 | 4.238 | 0 | 0.00 | 4.246 | 4.246 | 4.206 | 971 |
| 1739309220 | 4.238 | 0 | 0.09 | 4.23 | 4.248 | 4.218 | 10776 |
| 1739222820 | 4.234 | 0.09 | 2.07 | 4.134 | 4.3 | 4.134 | 1848 |
| 1738963620 | 4.1479999 | 0.04 | 0.92 | 4.216 | 4.216 | 4.1479999 | 6344 |
| 1738877220 | 4.11 | 0.12 | 2.96 | 4.0039999 | 4.1399999 | 4 | 2776 |
| 1738790820 | 3.992 | -0.07 | -1.72 | 4.0439999 | 4.0439999 | 3.968 | 1564 |
| 1738704420 | 4.062 | -0.06 | -1.36 | 4.096 | 4.1239999 | 4.0279999 | 1635 |
| 1738618020 | 4.118 | -0.15 | -3.42 | 4.1559999 | 4.1559999 | 4.034 | 17325 |
| 1738358820 | 4.264 | 0.12 | 3.00 | 4.128 | 4.272 | 4.128 | 1421 |
| 1738272420 | 4.1399999 | 0.03 | 0.78 | 4.09 | 4.1399999 | 4.09 | 313 |
| 1738186020 | 4.1079999 | 0.03 | 0.83 | 4.144 | 4.172 | 4.1079999 | 11161 |
| 1738099620 | 4.074 | 0.02 | 0.39 | 4.0519999 | 4.078 | 4.05 | 301 |
| 1738013220 | 4.058 | -0.06 | -1.41 | 4.07 | 4.07 | 4.0279999 | 16305 |
| 1737754020 | 4.1159999 | -0.03 | -0.63 | 4.146 | 4.152 | 4.082 | 407 |
| 1737667620 | 4.142 | 0.01 | 0.19 | 4.134 | 4.142 | 4.11 | 2432 |
| 1737581220 | 4.134 | -0.11 | -2.55 | 4.218 | 4.218 | 4.13 | 2110 |
| 1737494820 | 4.242 | -0 | -0.09 | 4.234 | 4.242 | 4.184 | 10324 |
| 1737408420 | 4.246 | 0.05 | 1.19 | 4.234 | 4.268 | 4.234 | 6750 |
| 1737149220 | 4.196 | 0.02 | 0.58 | 4.204 | 4.244 | 4.196 | 1496 |
| 1737062820 | 4.172 | 0.01 | 0.19 | 4.18 | 4.18 | 4.15 | 53459 |
| 1736976420 | 4.1639999 | -0.01 | -0.14 | 4.198 | 4.198 | 4.136 | 555 |
| 1736890020 | 4.17 | -0.03 | -0.81 | 4.2 | 4.234 | 4.17 | 6365 |
| 1736803620 | 4.204 | 0 | 0.05 | 4.212 | 4.212 | 4.146 | 2636 |
| 1736544420 | 4.202 | -0.08 | -1.96 | 4.2619999 | 4.2619999 | 4.202 | 3387 |
| 1736458020 | 4.2859999 | -0.02 | -0.37 | 4.272 | 4.2859999 | 4.236 | 74 |
| 1736371620 | 4.3019999 | -0.1 | -2.23 | 4.3259999 | 4.34 | 4.276 | 2448 |
| 1736285220 | 4.4 | -0.06 | -1.35 | 4.444 | 4.464 | 4.4 | 373 |
| 1736198820 | 4.46 | 0.02 | 0.45 | 4.466 | 4.466 | 4.386 | 1339 |
| 1735939620 | 4.44 | 0 | 0.09 | 4.446 | 4.5 | 4.412 | 668 |
| 1735853220 | 4.436 | 0.24 | 5.67 | 4.3099999 | 4.454 | 4.102 | 1612 |
| 1735594020 | 4.198 | -0.01 | -0.33 | 4.206 | 4.208 | 4.166 | 1824 |
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
