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 | 0.195 | 4.58823529412 | 4.25 | 4.56 | 3.75 | 15082 | 4.24436583 | CS |
| 4 | -0.105 | -2.30769230769 | 4.55 | 4.604 | 3.36 | 20426 | 4.05243382 | CS |
| 12 | 0.145 | 3.37209302326 | 4.3 | 5.9263 | 3.15 | 24458 | 4.53391161 | CS |
| 26 | -3.715 | -45.5269607843 | 8.16 | 8.78 | 3.02 | 30412 | 5.25035502 | CS |
| 52 | 2.72 | 157.68115942 | 1.725 | 10.34 | 1.5 | 34990 | 4.63242726 | CS |
| 156 | -20.555 | -82.22 | 25 | 40 | 1.28 | 21583 | 6.52123341 | CS |
| 260 | -20.555 | -82.22 | 25 | 40 | 1.28 | 21583 | 6.52123341 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1727472000 | 4.445 | 0.13 | 2.99 | 4.49 | 4.49 | 4.3035 | 18493 |
| 1727386200 | 4.316 | 0.32 | 7.90 | 3.87 | 4.5 | 3.87 | 13063 |
| 1727299200 | 4 | -0.48 | -10.72 | 4.48 | 4.49 | 3.75 | 25573 |
| 1727212800 | 4.4805 | 0.07 | 1.60 | 4.49 | 4.49 | 4.3 | 4601 |
| 1727126940 | 4.41 | 0.09 | 2.14 | 4.5599999 | 4.5599999 | 4.0199999 | 20258 |
| 1726867200 | 4.3175 | -0.18 | -4.06 | 4.25 | 4.5 | 3.99 | 11917 |
| 1726781220 | 4.5 | 0.59 | 15.09 | 4.2234999 | 4.5 | 4.074 | 36527 |
| 1726694460 | 3.91 | -0.19 | -4.63 | 4 | 4 | 3.5027 | 18781 |
| 1726608240 | 4.1 | 0.34 | 9.04 | 3.8 | 4.525 | 3.8 | 32752 |
| 1726521720 | 3.76 | -0.45 | -10.69 | 4.13 | 4.17 | 3.6954 | 12293 |
| 1726262940 | 4.21 | 0.01 | 0.24 | 4.2 | 4.24 | 3.99 | 13503 |
| 1726176540 | 4.2 | 0.17 | 4.09 | 4.05 | 4.2 | 4 | 6485 |
| 1726090140 | 4.035 | 0.05 | 1.19 | 4.005 | 4.05 | 4 | 6665 |
| 1726003500 | 3.9875 | 0.19 | 4.93 | 3.94 | 4.1609999 | 3.75 | 18672 |
| 1725917160 | 3.8 | 0.19 | 5.16 | 3.699 | 4.3274 | 3.67 | 23097 |
| 1725658020 | 3.6135 | -0.32 | -8.04 | 3.9 | 4.009 | 3.36 | 55263 |
| 1725571440 | 3.9293 | -0.12 | -2.98 | 4.25 | 4.25 | 3.86 | 15857 |
| 1725485040 | 4.05 | 0 | 0.00 | 4.01 | 4.25 | 4.01 | 9235 |
| 1725398880 | 4.05 | -0.26 | -6.03 | 4.25 | 4.54 | 4.05 | 46823 |
| 1725053340 | 4.3099999 | -0.19 | -4.22 | 4.55 | 4.604 | 4.3099999 | 16734 |
| 1724966400 | 4.5 | -0.09 | -1.96 | 4.5 | 4.62 | 4.5 | 4854 |
| 1724880360 | 4.59 | 0.02 | 0.33 | 4.6 | 4.6 | 4.39 | 9021 |
| 1724794080 | 4.5748 | -0.18 | -3.88 | 4.55 | 4.8099999 | 4.5 | 17396 |
| 1724707740 | 4.7594 | -0.14 | -2.81 | 4.79 | 5 | 4.55 | 28224 |
| 1724448480 | 4.8968 | 0.29 | 6.22 | 4.51 | 4.95 | 4.5 | 25268 |
| 1724362140 | 4.61 | -0.32 | -6.49 | 4.8 | 4.848 | 4.5599999 | 19892 |
| 1724275380 | 4.93 | -0.06 | -1.20 | 5 | 5.04 | 4.7 | 24633 |
| 1724188800 | 4.99 | 0.24 | 5.05 | 4.97 | 5 | 4.95 | 17404 |
| 1724102880 | 4.75 | -0.26 | -5.19 | 4.8949999 | 5.022 | 4.6 | 7638 |
| 1723843740 | 5.01 | -0.09 | -1.76 | 5.05 | 5.12 | 4.7 | 20130 |
| 1723756860 | 5.1 | -0.46 | -8.27 | 5.605 | 5.623 | 5.1 | 13657 |
| 1723670820 | 5.5599999 | -0.09 | -1.59 | 5.65 | 5.82 | 5.365 | 26542 |
| 1723584360 | 5.65 | 0.08 | 1.44 | 5.5 | 5.9263 | 5.5 | 37800 |
| 1723497900 | 5.57 | 0.61 | 12.30 | 5.04 | 5.855 | 4.8 | 52551 |
| 1723238400 | 4.96 | 0.89 | 21.87 | 4.1 | 5.19 | 4.08 | 81783 |
| 1723152000 | 4.07 | 0.59 | 16.79 | 3.45 | 4.15 | 3.45 | 26096 |
| 1723065720 | 3.485 | -0.59 | -14.37 | 4.14 | 4.3 | 3.15 | 27734 |
| 1722979800 | 4.07 | 0.8 | 24.32 | 3.31 | 4.49 | 3.31 | 34722 |
| 1722893340 | 3.2738 | -0.73 | -18.16 | 3.59 | 3.94 | 3.15 | 73283 |
| 1722634140 | 4 | -0.11 | -2.76 | 4.355 | 4.5 | 3.9 | 33278 |
| 1722547620 | 4.1135 | -0.4 | -8.79 | 4.51 | 4.51 | 4.03 | 21656 |
| 1722461340 | 4.51 | 0.21 | 4.88 | 4.3 | 4.65 | 4.3 | 9950 |
| 1722374820 | 4.3 | -0.46 | -9.66 | 4.74 | 4.74 | 3.66 | 72319 |
| 1722288180 | 4.76 | -0.01 | -0.21 | 5.07 | 5.15 | 4.57 | 17063 |
| 1722029100 | 4.7699999 | 0.26 | 5.76 | 4.635 | 4.9 | 4.63 | 17368 |
| 1721942400 | 4.51 | -0.49 | -9.80 | 4.98 | 4.98 | 4.2 | 27970 |
| 1721856480 | 5 | -0.03 | -0.60 | 5.03 | 5.08 | 4.85 | 20287 |
| 1721770140 | 5.03 | -0.27 | -5.09 | 5.1 | 5.14 | 4.9 | 4457 |
| 1721683740 | 5.3 | -0.07 | -1.30 | 5.33 | 5.45 | 5.09 | 20815 |
| 1721424180 | 5.37 | 0.09 | 1.70 | 5.15 | 5.69 | 5.15 | 20497 |
| 1721337960 | 5.28 | -0.16 | -2.94 | 5.47 | 5.5 | 4.93 | 14626 |
| 1721251320 | 5.44 | -0.06 | -1.09 | 5.53 | 5.55 | 5.1529 | 32647 |
| 1721164920 | 5.5 | 0.28 | 5.36 | 5.43 | 5.508 | 5.25 | 38820 |
| 1721078940 | 5.22 | 0.47 | 9.87 | 5 | 5.35 | 5 | 35442 |
| 1720819200 | 4.751 | -0.02 | -0.40 | 4.85 | 4.85 | 4.72 | 7093 |
| 1720733280 | 4.7699999 | 0.04 | 0.95 | 4.87 | 4.94 | 4.76 | 10423 |
| 1720646880 | 4.725 | -0.06 | -1.15 | 4.8 | 4.89 | 4.55 | 12876 |
| 1720560540 | 4.78 | 0.25 | 5.52 | 4.55 | 5 | 4.55 | 42994 |
| 1720473600 | 4.53 | 0.18 | 4.14 | 4.57 | 4.65 | 4.33 | 24224 |
| 1720214640 | 4.35 | -0.32 | -6.85 | 4.3 | 4.38 | 4.0199999 | 21800 |
| 1720041000 | 4.67 | -0.08 | -1.68 | 4.01 | 4.67 | 4.01 | 18890 |
| 1719955740 | 4.75 | -0.1 | -2.06 | 4.85 | 4.85 | 4.6 | 1837 |
| 1719868980 | 4.85 | 0.34 | 7.54 | 4.51 | 4.9 | 4.51 | 14165 |
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
