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 | -0.03 | -0.634249471459 | 4.73 | 4.86 | 4.67 | 1013 | 4.75664231 | DE |
| 4 | -0.46 | -8.91472868217 | 5.16 | 5.16 | 4.61 | 3134 | 4.86797828 | DE |
| 12 | -0.28 | -5.62248995984 | 4.98 | 5.38 | 4.61 | 2124 | 4.95467552 | DE |
| 26 | -1.06 | -18.4027777778 | 5.76 | 5.76 | 4.61 | 1814 | 5.04475413 | DE |
| 52 | -1.14 | -19.5205479452 | 5.84 | 6.34 | 4.61 | 1759 | 5.45234038 | DE |
| 156 | -2.71 | -36.5721997301 | 7.41 | 7.95 | 4.61 | 1140 | 5.96792562 | DE |
| 260 | -0.8 | -14.5454545455 | 5.5 | 10 | 4.575 | 1132 | 6.5827991 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742506020 | 4.76 | -0.06 | -1.24 | 4.78 | 4.8 | 4.76 | 675 |
| 1742419620 | 4.82 | -0.04 | -0.82 | 4.82 | 4.82 | 4.82 | 160 |
| 1742333220 | 4.86 | 0.13 | 2.75 | 4.73 | 4.86 | 4.73 | 338 |
| 1742246820 | 4.73 | -0.02 | -0.42 | 4.72 | 4.84 | 4.72 | 1075 |
| 1741987620 | 4.75 | 0.1 | 2.15 | 4.73 | 4.76 | 4.67 | 2815 |
| 1741901220 | 4.65 | -0.07 | -1.48 | 4.74 | 4.74 | 4.61 | 1847 |
| 1741814820 | 4.72 | -0.1 | -2.07 | 4.82 | 4.82 | 4.72 | 2969 |
| 1741728420 | 4.82 | 0.01 | 0.21 | 4.8099999 | 4.82 | 4.76 | 1767 |
| 1741642020 | 4.8099999 | -0.03 | -0.62 | 4.79 | 4.86 | 4.76 | 5731 |
| 1741382820 | 4.84 | 0.04 | 0.83 | 4.84 | 4.84 | 4.84 | 5 |
| 1741296420 | 4.8 | -0.17 | -3.42 | 4.98 | 4.98 | 4.75 | 15517 |
| 1741210020 | 4.97 | 0.05 | 1.02 | 5.0199999 | 5.0999999 | 4.93 | 1225 |
| 1741123620 | 4.92 | 0.04 | 0.82 | 4.84 | 4.98 | 4.84 | 10279 |
| 1741037220 | 4.88 | -0.11 | -2.20 | 4.92 | 5 | 4.88 | 7514 |
| 1740778020 | 4.99 | -0.05 | -0.99 | 5.04 | 5.04 | 4.99 | 5 |
| 1740691620 | 5.04 | 0.09 | 1.82 | 4.9 | 5.04 | 4.9 | 1140 |
| 1740605220 | 4.95 | -0.11 | -2.17 | 5 | 5.0599999 | 4.95 | 1832 |
| 1740518820 | 5.0599999 | -0.04 | -0.78 | 5.08 | 5.0999999 | 5.04 | 2090 |
| 1740432420 | 5.0999999 | -0.04 | -0.78 | 5.0999999 | 5.12 | 5.0999999 | 4219 |
| 1740173220 | 5.1399999 | -0.02 | -0.39 | 5.16 | 5.16 | 5.0999999 | 1472 |
| 1740086820 | 5.16 | 0.06 | 1.18 | 5.16 | 5.16 | 5.16 | 2 |
| 1740000420 | 5.0999999 | -0.04 | -0.78 | 5.18 | 5.26 | 5.0999999 | 3033 |
| 1739914020 | 5.1399999 | -0.16 | -3.02 | 5.36 | 5.36 | 5.1399999 | 4167 |
| 1739827620 | 5.3 | 0.24 | 4.74 | 5.1399999 | 5.3 | 5.1399999 | 566 |
| 1739568420 | 5.0599999 | -0.04 | -0.78 | 5.0999999 | 5.0999999 | 4.98 | 4716 |
| 1739482020 | 5.0999999 | 0.08 | 1.59 | 4.98 | 5.0999999 | 4.98 | 676 |
| 1739395620 | 5.0199999 | -0.02 | -0.40 | 5 | 5.0199999 | 5 | 2200 |
| 1739309220 | 5.04 | 0 | 0.00 | 5.04 | 5.04 | 5.04 | 26 |
| 1739222820 | 5.04 | -0.02 | -0.40 | 5 | 5.04 | 5 | 352 |
| 1738963620 | 5.0599999 | 0.21 | 4.33 | 5.0599999 | 5.0599999 | 5.0599999 | 5 |
| 1738877220 | 4.8499999 | 0 | 0.00 | 4.9 | 4.9 | 4.8499999 | 216 |
| 1738790820 | 4.8499999 | 0.01 | 0.21 | 4.8499999 | 4.8499999 | 4.8499999 | 160 |
| 1738704420 | 4.84 | -0.12 | -2.42 | 4.95 | 4.95 | 4.84 | 412 |
| 1738618020 | 4.96 | -0.1 | -1.98 | 5.0599999 | 5.0599999 | 4.94 | 72 |
| 1738358820 | 5.0599999 | -0.04 | -0.78 | 5.12 | 5.12 | 4.97 | 10123 |
| 1738272420 | 5.0999999 | 0.16 | 3.24 | 4.96 | 5.38 | 4.91 | 9552 |
| 1738186020 | 4.94 | -0.02 | -0.40 | 4.99 | 4.99 | 4.94 | 822 |
| 1738099620 | 4.96 | 0 | 0.00 | 4.91 | 4.99 | 4.91 | 861 |
| 1738013220 | 4.96 | -0.12 | -2.36 | 4.96 | 4.97 | 4.92 | 5420 |
| 1737754020 | 5.08 | 0.04 | 0.79 | 5.08 | 5.08 | 5.08 | 450 |
| 1737667620 | 5.04 | 0.02 | 0.40 | 5.08 | 5.08 | 5.0199999 | 1002 |
| 1737581220 | 5.0199999 | -0.08 | -1.57 | 4.98 | 5.0999999 | 4.98 | 1355 |
| 1737494820 | 5.0999999 | 0.08 | 1.59 | 5 | 5.0999999 | 5 | 3220 |
| 1737408420 | 5.0199999 | 0.02 | 0.40 | 5.0199999 | 5.0199999 | 5 | 1120 |
| 1737149220 | 5 | -0.1 | -1.96 | 5.08 | 5.18 | 5 | 38 |
| 1737062820 | 5.0999999 | -0.02 | -0.39 | 5.0999999 | 5.0999999 | 5.0999999 | 148 |
| 1736976420 | 5.12 | 0.06 | 1.19 | 5.1399999 | 5.1399999 | 5.0599999 | 564 |
| 1736890020 | 5.0599999 | 0.02 | 0.40 | 5.0599999 | 5.0599999 | 5.0599999 | 270 |
| 1736803620 | 5.04 | 0.09 | 1.82 | 4.95 | 5.04 | 4.95 | 290 |
| 1736544420 | 4.95 | -0.15 | -2.94 | 5.0199999 | 5.0199999 | 4.95 | 1057 |
| 1736458020 | 5.0999999 | 0.06 | 1.19 | 5.0999999 | 5.0999999 | 5.0999999 | 200 |
| 1736371620 | 5.04 | 0.06 | 1.20 | 5 | 5.04 | 5 | 655 |
| 1736285220 | 4.98 | -0.01 | -0.20 | 4.94 | 5.04 | 4.94 | 1025 |
| 1736198820 | 4.99 | -0.01 | -0.20 | 4.99 | 4.99 | 4.99 | 397 |
| 1735939620 | 5 | 0.1 | 2.04 | 4.94 | 5 | 4.94 | 451 |
| 1735853220 | 4.9 | 0 | 0.00 | 4.8 | 4.9 | 4.8 | 1181 |
| 1735594020 | 4.9 | -0.02 | -0.41 | 4.93 | 4.94 | 4.88 | 1259 |
| 1735334820 | 4.92 | 0 | 0.00 | 4.98 | 4.98 | 4.9 | 2430 |
| 1734989220 | 4.92 | -0.02 | -0.40 | 4.94 | 5 | 4.8899999 | 253 |
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
