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 | -1.14099429503 | 6.135 | 6.155 | 5.885 | 54097 | 6.0277896 | DE |
| 4 | 0.115 | 1.93277310924 | 5.95 | 6.155 | 5.385 | 150935 | 5.75674711 | DE |
| 12 | 0.655 | 12.1072088725 | 5.41 | 6.925 | 5.16 | 157721 | 5.98047146 | DE |
| 26 | 0.15 | 2.53592561285 | 5.915 | 6.925 | 4.5 | 137902 | 5.60384019 | DE |
| 52 | -1.36 | -18.3164983165 | 7.425 | 7.83 | 4.5 | 92941 | 5.84845886 | DE |
| 156 | -5.295 | -46.610915493 | 11.36 | 11.38 | 4.5 | 425060 | 8.22612398 | DE |
| 260 | -1.715 | -22.0437017995 | 7.78 | 19 | 4.5 | 763011 | 11.61452012 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745440020 | 6.08 | 0.07 | 1.08 | 6.115 | 6.15 | 6.035 | 64016 |
| 1745353620 | 6.015 | 0.09 | 1.43 | 5.9 | 6.13 | 5.885 | 73742 |
| 1744921620 | 5.93 | -0.11 | -1.74 | 6.135 | 6.155 | 5.89 | 24534 |
| 1744835220 | 6.035 | 0.04 | 0.75 | 6.01 | 6.085 | 5.95 | 55552 |
| 1744748820 | 5.99 | 0.15 | 2.57 | 5.85 | 6.075 | 5.84 | 111475 |
| 1744662420 | 5.84 | 0.12 | 2.01 | 5.71 | 5.95 | 5.71 | 87815 |
| 1744403220 | 5.725 | 0.05 | 0.97 | 5.68 | 5.8 | 5.68 | 77787 |
| 1744316820 | 5.67 | -0.27 | -4.55 | 5.86 | 5.87 | 5.58 | 86049 |
| 1744230420 | 5.94 | 0.54 | 10.00 | 5.415 | 6.1 | 5.415 | 242724 |
| 1744144020 | 5.4 | -0.25 | -4.42 | 5.65 | 5.795 | 5.4 | 138333 |
| 1744057620 | 5.65 | 0.07 | 1.25 | 5.51 | 5.88 | 5.385 | 422445 |
| 1743798420 | 5.58 | -0.15 | -2.53 | 5.725 | 5.85 | 5.485 | 222507 |
| 1743712020 | 5.725 | -0.06 | -1.04 | 5.735 | 5.9 | 5.675 | 142715 |
| 1743625620 | 5.785 | 0 | 0.09 | 5.805 | 5.85 | 5.765 | 46783 |
| 1743539220 | 5.78 | -0.07 | -1.11 | 5.855 | 5.955 | 5.765 | 85883 |
| 1743452820 | 5.845 | 0.02 | 0.34 | 5.785 | 5.845 | 5.715 | 148285 |
| 1743197220 | 5.825 | 0.02 | 0.34 | 5.855 | 5.875 | 5.76 | 213189 |
| 1743110820 | 5.805 | -0.17 | -2.76 | 5.95 | 6.045 | 5.625 | 401430 |
| 1743024420 | 5.97 | -0.44 | -6.86 | 6.48 | 6.92 | 5.78 | 569848 |
| 1742938020 | 6.41 | -0.02 | -0.31 | 6.4 | 6.505 | 6.35 | 104089 |
| 1742851620 | 6.43 | -0.17 | -2.50 | 6.63 | 6.69 | 6.325 | 52338 |
| 1742592420 | 6.595 | -0.16 | -2.30 | 6.8 | 6.825 | 6.4349999 | 136077 |
| 1742506020 | 6.75 | 0.05 | 0.75 | 6.745 | 6.795 | 6.28 | 123812 |
| 1742419620 | 6.7 | 0 | 0.00 | 6.735 | 6.78 | 6.625 | 75788 |
| 1742333220 | 6.7 | -0.06 | -0.81 | 6.76 | 6.925 | 6.635 | 198940 |
| 1742246820 | 6.755 | 0.52 | 8.34 | 6.215 | 6.8 | 6.215 | 251756 |
| 1741987620 | 6.235 | 0.03 | 0.40 | 6.245 | 6.44 | 6.205 | 154807 |
| 1741901220 | 6.21 | 0 | 0.00 | 6.18 | 6.305 | 6.12 | 65398 |
| 1741814820 | 6.21 | 0.01 | 0.24 | 6.24 | 6.275 | 6.11 | 107601 |
| 1741728420 | 6.195 | 0.11 | 1.72 | 6.05 | 6.325 | 6.04 | 126861 |
| 1741642020 | 6.09 | -0.2 | -3.10 | 6.205 | 6.295 | 6.015 | 152224 |
| 1741382820 | 6.285 | -0.11 | -1.64 | 6.32 | 6.385 | 6.035 | 178752 |
| 1741296420 | 6.39 | 0.44 | 7.49 | 5.97 | 6.39 | 5.16 | 980269 |
| 1741210020 | 5.945 | 0.06 | 1.02 | 5.97 | 6.3 | 5.825 | 255587 |
| 1741123620 | 5.885 | -0.12 | -1.92 | 6 | 6.085 | 5.73 | 113889 |
| 1741037220 | 6 | 0.17 | 2.83 | 5.9 | 6.11 | 5.755 | 175826 |
| 1740778020 | 5.835 | -0.11 | -1.77 | 5.905 | 5.925 | 5.825 | 80064 |
| 1740691620 | 5.94 | -0.11 | -1.82 | 6 | 6.04 | 5.93 | 135081 |
| 1740605220 | 6.05 | -0.08 | -1.31 | 6.135 | 6.135 | 5.95 | 126503 |
| 1740518820 | 6.13 | 0.09 | 1.49 | 6.0599999 | 6.2 | 6.015 | 143841 |
| 1740432420 | 6.04 | 0.04 | 0.75 | 6.065 | 6.21 | 6.015 | 166709 |
| 1740173220 | 5.995 | 0.58 | 10.61 | 5.565 | 6.065 | 5.555 | 581630 |
| 1740086820 | 5.42 | 0.02 | 0.37 | 5.405 | 5.48 | 5.365 | 56521 |
| 1740000420 | 5.4 | -0.2 | -3.57 | 5.565 | 5.675 | 5.3949999 | 154910 |
| 1739914020 | 5.6 | -0.03 | -0.44 | 5.585 | 5.635 | 5.5199999 | 98774 |
| 1739827620 | 5.625 | -0.01 | -0.18 | 5.6 | 5.665 | 5.5199999 | 49060 |
| 1739568420 | 5.635 | 0.08 | 1.44 | 5.635 | 5.66 | 5.565 | 43413 |
| 1739482020 | 5.555 | -0.06 | -1.07 | 5.595 | 5.66 | 5.5 | 77485 |
| 1739395620 | 5.615 | 0.13 | 2.28 | 5.505 | 5.75 | 5.47 | 368099 |
| 1739309220 | 5.49 | -0.1 | -1.79 | 5.5199999 | 5.585 | 5.45 | 44298 |
| 1739222820 | 5.59 | 0.09 | 1.64 | 5.42 | 5.595 | 5.415 | 59750 |
| 1738963620 | 5.5 | -0.04 | -0.63 | 5.535 | 5.565 | 5.455 | 96062 |
| 1738877220 | 5.535 | -0.06 | -1.07 | 5.6449999 | 5.6449999 | 5.515 | 52822 |
| 1738790820 | 5.595 | 0.04 | 0.72 | 5.5599999 | 5.62 | 5.515 | 36665 |
| 1738704420 | 5.555 | -0.05 | -0.80 | 5.57 | 5.665 | 5.49 | 45500 |
| 1738618020 | 5.6 | 0.01 | 0.18 | 5.45 | 5.6449999 | 5.36 | 93257 |
| 1738358820 | 5.59 | 0.08 | 1.36 | 5.515 | 5.62 | 5.48 | 63902 |
| 1738272420 | 5.515 | 0.07 | 1.38 | 5.41 | 5.605 | 5.41 | 39537 |
| 1738186020 | 5.44 | -0.08 | -1.45 | 5.595 | 5.6 | 5.4 | 74012 |
| 1738099620 | 5.5199999 | 0.02 | 0.45 | 5.525 | 5.705 | 5.495 | 71793 |
| 1738013220 | 5.495 | 0.13 | 2.33 | 5.365 | 5.5599999 | 5.3 | 187740 |
| 1737754020 | 5.37 | 0.04 | 0.75 | 5.335 | 5.49 | 5.295 | 135640 |
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
