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 | -0.2 | -4.11522633745 | 4.86 | 4.92 | 4.62 | 178805 | 4.76929818 | CS |
| 4 | -0.38 | -7.53968253968 | 5.04 | 5.14 | 4.35 | 339327 | 4.74412582 | CS |
| 12 | -0.6 | -11.4068441065 | 5.26 | 5.64 | 4.35 | 390569 | 5.02374167 | CS |
| 26 | -1.5 | -24.3506493506 | 6.16 | 6.89 | 4.35 | 463615 | 5.31819842 | CS |
| 52 | -1.78 | -27.6397515528 | 6.44 | 7.11 | 4.35 | 375272 | 5.50620075 | CS |
| 156 | -2.14 | -31.4705882353 | 6.8 | 7.76 | 3.99 | 411835 | 5.82059323 | CS |
| 260 | 3.23 | 225.874125874 | 1.43 | 7.76 | 1.26 | 465553 | 5.22107732 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742938800 | 4.86 | 0.12 | 2.53 | 4.79 | 4.89 | 4.79 | 150393 |
| 1742852400 | 4.74 | 0.03 | 0.64 | 4.74 | 4.86 | 4.69 | 243670 |
| 1742593200 | 4.71 | -0.05 | -1.05 | 4.69 | 4.71 | 4.62 | 274741 |
| 1742506800 | 4.76 | -0.13 | -2.66 | 4.82 | 4.82 | 4.75 | 133805 |
| 1742420400 | 4.89 | -0.06 | -1.21 | 4.86 | 4.92 | 4.82 | 91415 |
| 1742334000 | 4.95 | -0.01 | -0.20 | 5.0199999 | 5.0199999 | 4.9 | 102875 |
| 1742247600 | 4.96 | 0.22 | 4.64 | 4.84 | 5.0199999 | 4.84 | 484935 |
| 1741988400 | 4.74 | 0.14 | 3.04 | 4.71 | 4.7699999 | 4.71 | 98274 |
| 1741902000 | 4.6 | 0.01 | 0.22 | 4.64 | 4.72 | 4.57 | 165719 |
| 1741815600 | 4.59 | 0.01 | 0.22 | 4.65 | 4.8 | 4.55 | 723550 |
| 1741729200 | 4.58 | 0.07 | 1.55 | 4.49 | 4.63 | 4.35 | 608380 |
| 1741642800 | 4.51 | -0.22 | -4.65 | 4.7 | 4.7 | 4.4 | 875070 |
| 1741387200 | 4.73 | -0.01 | -0.21 | 4.76 | 4.7699999 | 4.66 | 152400 |
| 1741300800 | 4.74 | -0.02 | -0.42 | 4.76 | 4.95 | 4.74 | 377212 |
| 1741214400 | 4.76 | 0.01 | 0.21 | 4.7 | 4.8 | 4.63 | 356362 |
| 1741128000 | 4.75 | -0.09 | -1.86 | 4.7699999 | 4.8099999 | 4.67 | 308240 |
| 1741041600 | 4.84 | -0.11 | -2.22 | 4.96 | 5.0199999 | 4.82 | 278005 |
| 1740782400 | 4.95 | 0.03 | 0.61 | 4.88 | 5.01 | 4.88 | 306857 |
| 1740696000 | 4.92 | -0.03 | -0.61 | 4.95 | 5 | 4.92 | 618084 |
| 1740609600 | 4.95 | -0.18 | -3.51 | 5.04 | 5.14 | 4.95 | 436553 |
| 1740523200 | 5.13 | -0.14 | -2.66 | 5.25 | 5.25 | 5.04 | 448246 |
| 1740436800 | 5.2699999 | -0.08 | -1.50 | 5.32 | 5.41 | 5.2699999 | 84215 |
| 1740177600 | 5.35 | 0.03 | 0.56 | 5.35 | 5.41 | 5.3099999 | 304204 |
| 1740091200 | 5.32 | -0.03 | -0.56 | 5.3 | 5.38 | 5.28 | 233640 |
| 1740004800 | 5.35 | -0.08 | -1.47 | 5.42 | 5.42 | 5.28 | 144635 |
| 1739918400 | 5.43 | -0.02 | -0.37 | 5.42 | 5.47 | 5.4 | 148672 |
| 1739572800 | 5.45 | 0.03 | 0.55 | 5.42 | 5.5199999 | 5.42 | 632348 |
| 1739486400 | 5.42 | 0.26 | 5.04 | 5.22 | 5.43 | 5.15 | 621281 |
| 1739400000 | 5.16 | -0.05 | -0.96 | 5.17 | 5.22 | 5.12 | 222098 |
| 1739313600 | 5.21 | 0 | 0.00 | 5.15 | 5.24 | 5.15 | 163683 |
| 1739227200 | 5.21 | 0.16 | 3.17 | 5.16 | 5.2699999 | 5.15 | 340758 |
| 1738968000 | 5.05 | 0.17 | 3.48 | 4.96 | 5.09 | 4.96 | 853206 |
| 1738881600 | 4.88 | -0.04 | -0.81 | 4.97 | 5.1 | 4.87 | 453550 |
| 1738795200 | 4.92 | -0.05 | -1.01 | 4.96 | 4.97 | 4.9 | 525135 |
| 1738708800 | 4.97 | 0.12 | 2.47 | 4.82 | 5.04 | 4.65 | 1009665 |
| 1738622400 | 4.85 | -0.13 | -2.61 | 4.67 | 4.94 | 4.67 | 558929 |
| 1738363200 | 4.98 | -0.05 | -0.99 | 4.99 | 5.09 | 4.96 | 331725 |
| 1738276800 | 5.03 | 0.04 | 0.80 | 4.95 | 5.12 | 4.79 | 1165298 |
| 1738190400 | 4.99 | 0 | 0.00 | 4.97 | 5.09 | 4.97 | 708725 |
| 1738104000 | 4.99 | -0.16 | -3.11 | 5.08 | 5.08 | 4.96 | 401010 |
| 1738017600 | 5.15 | -0.05 | -0.96 | 5.15 | 5.17 | 5.0599999 | 147340 |
| 1737758400 | 5.2 | 0.03 | 0.58 | 5.18 | 5.24 | 5.09 | 438080 |
| 1737672000 | 5.17 | -0.04 | -0.77 | 5.21 | 5.21 | 5.09 | 311091 |
| 1737585600 | 5.21 | -0.2 | -3.70 | 5.37 | 5.39 | 5.21 | 198493 |
| 1737499200 | 5.41 | -0.14 | -2.52 | 5.5 | 5.55 | 5.41 | 180482 |
| 1737412800 | 5.55 | -0.01 | -0.18 | 5.5 | 5.57 | 5.42 | 54681 |
| 1737153600 | 5.5599999 | 0.28 | 5.30 | 5.32 | 5.64 | 5.32 | 753369 |
| 1737067200 | 5.28 | 0.05 | 0.96 | 5.26 | 5.28 | 5.19 | 594956 |
| 1736980800 | 5.23 | 0.04 | 0.77 | 5.24 | 5.3 | 5.22 | 298193 |
| 1736894400 | 5.19 | 0.13 | 2.57 | 5.16 | 5.28 | 5.13 | 342765 |
| 1736808000 | 5.0599999 | 0.01 | 0.20 | 5.01 | 5.1 | 5.01 | 210803 |
| 1736548800 | 5.05 | -0.08 | -1.56 | 5.11 | 5.11 | 5.0199999 | 329413 |
| 1736462400 | 5.13 | 0.08 | 1.58 | 5.09 | 5.15 | 5.09 | 157963 |
| 1736376000 | 5.05 | 0 | 0.00 | 5.09 | 5.09 | 5.05 | 606856 |
| 1736289600 | 5.05 | -0.15 | -2.88 | 5.04 | 5.07 | 4.93 | 1184373 |
| 1736203200 | 5.2 | -0.15 | -2.80 | 5.34 | 5.34 | 5.2 | 320359 |
| 1735944000 | 5.35 | 0.04 | 0.75 | 5.33 | 5.35 | 5.29 | 192027 |
| 1735857600 | 5.3099999 | 0.13 | 2.51 | 5.26 | 5.32 | 5.24 | 194193 |
| 1735684800 | 5.18 | 0.02 | 0.39 | 5.15 | 5.22 | 5.13 | 209544 |
| 1735598400 | 5.16 | -0.06 | -1.15 | 5.12 | 5.2 | 5.08 | 217123 |
| 1735339200 | 5.22 | 0.01 | 0.19 | 5.21 | 5.26 | 5.17 | 95368 |
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
