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 | -0.24 | -5.36912751678 | 4.47 | 4.47 | 4.16 | 15943 | 4.25168604 | DR |
| 4 | -0.75 | -15.0602409639 | 4.98 | 5.01 | 4.16 | 23850 | 4.6685113 | DR |
| 12 | -0.889 | -17.3666731784 | 5.119 | 6.15 | 4.16 | 19048 | 5.01311828 | DR |
| 26 | -1.91 | -31.1074918567 | 6.14 | 6.35 | 4.16 | 43021 | 5.57155367 | DR |
| 52 | -3.04 | -41.8156808803 | 7.27 | 7.97 | 4.16 | 70568 | 6.17799927 | DR |
| 156 | -10.47 | -71.2244897959 | 14.7 | 16.18 | 4.16 | 60202 | 8.29628504 | DR |
| 260 | -15.78 | -78.8605697151 | 20.01 | 20.55 | 4.16 | 52888 | 10.05545071 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732660140 | 4.23 | -0.08 | -1.86 | 4.35 | 4.35 | 4.2 | 16855 |
| 1732573560 | 4.3099999 | 0.11 | 2.62 | 4.285 | 4.33 | 4.285 | 7855 |
| 1732314000 | 4.2 | 0.04 | 0.96 | 4.18 | 4.24 | 4.18 | 4566 |
| 1732227900 | 4.16 | -0.1 | -2.35 | 4.1799 | 4.2 | 4.16 | 24024 |
| 1732141740 | 4.26 | -0.17 | -3.82 | 4.2599 | 4.2699999 | 4.225 | 33677 |
| 1732054800 | 4.429 | -0.17 | -3.72 | 4.47 | 4.47 | 4.404 | 9591 |
| 1731968640 | 4.6 | -0.03 | -0.65 | 4.68 | 4.6832 | 4.6 | 18182 |
| 1731709260 | 4.63 | 0.04 | 0.86 | 4.682 | 4.682 | 4.6205 | 9405 |
| 1731622800 | 4.5904999 | -0.04 | -0.85 | 4.66 | 4.66 | 4.5904999 | 6025 |
| 1731536760 | 4.63 | -0.04 | -0.86 | 4.7 | 4.7 | 4.6 | 8058 |
| 1731450480 | 4.67 | -0.23 | -4.69 | 4.8099999 | 4.8099999 | 4.65 | 29243 |
| 1731363600 | 4.9 | 0 | 0.00 | 4.97 | 4.98 | 4.9 | 7307 |
| 1731104400 | 4.9 | -0.11 | -2.20 | 4.87 | 4.9 | 4.855 | 51808 |
| 1731018540 | 5.01 | 0.3 | 6.37 | 4.7699999 | 5.01 | 4.7699999 | 13764 |
| 1730931600 | 4.71 | -0.18 | -3.61 | 4.6099 | 4.71 | 4.5904999 | 196383 |
| 1730845680 | 4.8865 | 0.04 | 0.92 | 4.885 | 4.9095 | 4.87 | 8640 |
| 1730759160 | 4.842 | 0.1 | 2.15 | 4.86 | 4.905 | 4.84 | 6743 |
| 1730496420 | 4.74 | -0.07 | -1.39 | 4.75 | 4.772 | 4.735 | 4539 |
| 1730409780 | 4.807 | 0.01 | 0.15 | 4.9 | 4.9 | 4.7699999 | 13630 |
| 1730323500 | 4.8 | -0.08 | -1.54 | 4.82 | 4.82 | 4.8 | 14573 |
| 1730237280 | 4.875 | -0.18 | -3.47 | 4.98 | 4.98 | 4.75 | 8994 |
| 1730150880 | 5.05 | 0.01 | 0.30 | 5.01 | 5.11 | 5 | 19372 |
| 1729891500 | 5.035 | -0.35 | -6.41 | 5.08 | 5.11 | 5.017 | 5002 |
| 1729805160 | 5.38 | -0.03 | -0.55 | 5.69 | 5.69 | 5.36 | 4057 |
| 1729718940 | 5.41 | -0.16 | -2.87 | 5.431 | 5.431 | 5.41 | 1580 |
| 1729632300 | 5.57 | 0.14 | 2.58 | 5.5001 | 5.57 | 5.5001 | 6362 |
| 1729545600 | 5.43 | -0.01 | -0.14 | 5.5199999 | 5.5199999 | 5.4266 | 7902 |
| 1729286400 | 5.4375 | 0.17 | 3.28 | 5.45 | 5.46 | 5.37 | 3368 |
| 1729200000 | 5.265 | -0.09 | -1.59 | 5.285 | 5.29 | 5.26 | 6489 |
| 1729113960 | 5.35 | 0.08 | 1.52 | 5.3949999 | 5.3949999 | 5.3099999 | 17021 |
| 1729027680 | 5.2699999 | -0.16 | -2.95 | 5.26 | 5.3099999 | 5.25 | 70827 |
| 1728941220 | 5.43 | -0.03 | -0.55 | 5.5 | 5.533 | 5.43 | 4173 |
| 1728681900 | 5.46 | -0.01 | -0.18 | 5.415 | 5.465 | 5.4 | 7824 |
| 1728595560 | 5.47 | -0.13 | -2.32 | 5.464 | 5.4885 | 5.45 | 7325 |
| 1728508800 | 5.6 | 0.13 | 2.38 | 5.619 | 5.619 | 5.58 | 13208 |
| 1728422580 | 5.47 | -0.02 | -0.29 | 5.4349999 | 5.47 | 5.42 | 15665 |
| 1728336000 | 5.486 | -0.33 | -5.72 | 5.5225 | 5.5225 | 5.485 | 5202 |
| 1728077220 | 5.819 | 0.21 | 3.73 | 5.75 | 5.835 | 5.75 | 1774 |
| 1727990760 | 5.61 | -0.02 | -0.30 | 5.75 | 5.75 | 5.5955 | 6175 |
| 1727904000 | 5.627 | -0.19 | -3.27 | 5.6325 | 5.655 | 5.619 | 7592 |
| 1727818140 | 5.817 | -0.19 | -3.21 | 5.783 | 5.82 | 5.783 | 3720 |
| 1727731380 | 6.01 | -0.14 | -2.28 | 6.024 | 6.03 | 5.96 | 5139 |
| 1727472000 | 6.15 | 0.34 | 5.85 | 6.12 | 6.15 | 6.12 | 15918 |
| 1727386200 | 5.8099999 | 0.38 | 6.93 | 5.8 | 5.83 | 5.71 | 18806 |
| 1727299200 | 5.4335 | -0.01 | -0.12 | 5.4705 | 5.4705 | 5.4305 | 4497 |
| 1727212800 | 5.44 | 0.15 | 2.84 | 5.2 | 5.5 | 5.2 | 31513 |
| 1727126940 | 5.29 | 0.02 | 0.38 | 5.313 | 5.34 | 5.28 | 22991 |
| 1726867200 | 5.2699999 | -0.2 | -3.66 | 5.4 | 5.4 | 5.18 | 9094 |
| 1726781220 | 5.47 | 0.17 | 3.11 | 5.47 | 5.5155 | 5.47 | 7406 |
| 1726694460 | 5.305 | 0.14 | 2.65 | 5.28 | 5.35 | 5.28 | 68866 |
| 1726608240 | 5.168 | 0.13 | 2.54 | 5.16 | 5.3099999 | 5.16 | 7554 |
| 1726521720 | 5.04 | -0.11 | -2.14 | 5 | 5.0495 | 4.974 | 12813 |
| 1726262940 | 5.15 | 0.25 | 5.10 | 5.1775 | 5.2325 | 5.136 | 23400 |
| 1726176540 | 4.9 | 0.14 | 2.83 | 4.89 | 4.9295 | 4.855 | 24628 |
| 1726090140 | 4.765 | 0 | 0.11 | 4.75 | 4.7695 | 4.7 | 21528 |
| 1726003500 | 4.76 | -0.24 | -4.80 | 4.745 | 4.8 | 4.71 | 29201 |
| 1725917160 | 5 | 0.03 | 0.64 | 4.97 | 5 | 4.965 | 8641 |
| 1725658020 | 4.968 | -0.24 | -4.57 | 5.01 | 5.01 | 4.95 | 11038 |
| 1725571440 | 5.206 | 0.08 | 1.48 | 5.25 | 5.26 | 5.1849999 | 44477 |
| 1725485040 | 5.13 | 0.06 | 1.18 | 5.12 | 5.146 | 5.1 | 20518 |
| 1725398880 | 5.07 | -0.26 | -4.88 | 5.119 | 5.1325 | 5.07 | 63190 |
| 1725053340 | 5.33 | -0.01 | -0.09 | 5.3099999 | 5.38 | 5.24 | 9209 |
| 1724966400 | 5.335 | -0.03 | -0.47 | 5.332 | 5.345 | 5.28 | 6760 |
| 1724880360 | 5.36 | -0.23 | -4.11 | 5.4 | 5.44 | 5.33 | 16654 |
| 1724794080 | 5.59 | 0.09 | 1.73 | 5.51 | 5.59 | 5.5 | 13861 |
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
