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 | -0.91 | -12.7988748242 | 7.11 | 7.51 | 5.42 | 94500 | 5.99164021 | CS |
| 4 | 2.73 | 78.674351585 | 3.47 | 10.5 | 3.03 | 196175 | 7.79688289 | CS |
| 12 | 2.07 | 50.1210653753 | 4.13 | 10.5 | 3.03 | 69552 | 7.68569212 | CS |
| 26 | 2.48 | 66.6666666667 | 3.72 | 10.5 | 3.03 | 36342 | 7.20111879 | CS |
| 52 | -1.46 | -19.0600522193 | 7.66 | 10.5 | 3.03 | 22336 | 6.96427683 | CS |
| 156 | -13.06 | -67.8089304258 | 19.26 | 22.75 | 3.03 | 271752 | 16.58903129 | CS |
| 260 | 2.02 | 48.3253588517 | 4.18 | 50.5 | 1.75 | 672093 | 17.74642323 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734730200 | 6.2 | 0.67 | 12.12 | 5.6 | 6.2 | 5.42 | 52100 |
| 1734643800 | 5.53 | 0 | 0.00 | 5.6 | 6.8 | 5.53 | 130500 |
| 1734557400 | 5.53 | -0.24 | -4.16 | 5.93 | 6.0199999 | 5.53 | 43400 |
| 1734470940 | 5.7699999 | -0.58 | -9.13 | 6.43 | 6.57 | 5.5 | 122200 |
| 1734384540 | 6.35 | -0.49 | -7.16 | 6.96 | 7.14 | 6.35 | 86300 |
| 1734125340 | 6.84 | -0.16 | -2.29 | 7.11 | 7.51 | 6.67 | 90100 |
| 1734039000 | 7 | -1 | -12.50 | 8.01 | 8.26 | 6.64 | 281500 |
| 1733952540 | 8 | -0.7 | -8.05 | 9.01 | 9.2899999 | 7.92 | 149700 |
| 1733866140 | 8.7 | -0.6 | -6.45 | 9.49 | 10.5 | 8.7 | 446800 |
| 1733779740 | 9.3 | 1.99 | 27.22 | 7.2 | 9.6 | 7.2 | 544900 |
| 1733520600 | 7.31 | -0.39 | -5.06 | 7.5 | 8.09 | 7 | 149800 |
| 1733434200 | 7.7 | -0.8 | -9.41 | 9.21 | 9.83 | 6.38 | 851400 |
| 1733347800 | 8.5 | 4.06 | 91.44 | 4.45 | 8.61 | 4.45 | 853700 |
| 1733261340 | 4.44 | 1.04 | 30.59 | 3.4 | 4.6 | 3.4 | 137600 |
| 1733174940 | 3.4 | 0.2 | 6.25 | 3.22 | 3.41 | 3.22 | 7700 |
| 1732915740 | 3.2 | -0.13 | -3.90 | 3.38 | 3.38 | 3.0299999 | 15300 |
| 1732829400 | 3.33 | -0.23 | -6.46 | 3.45 | 3.46 | 3.33 | 2600 |
| 1732743000 | 3.56 | 0.02 | 0.56 | 3.56 | 3.56 | 3.41 | 2900 |
| 1732656600 | 3.54 | 0.08 | 2.31 | 3.45 | 3.54 | 3.45 | 3100 |
| 1732570140 | 3.46 | -0.02 | -0.57 | 3.46 | 3.48 | 3.46 | 1900 |
| 1732310940 | 3.48 | 0.01 | 0.29 | 3.47 | 3.56 | 3.47 | 2100 |
| 1732224600 | 3.47 | -0.1 | -2.80 | 3.52 | 3.52 | 3.47 | 900 |
| 1732051800 | 3.57 | 0.03 | 0.85 | 3.58 | 3.58 | 3.55 | 1500 |
| 1731965340 | 3.54 | -0.02 | -0.56 | 3.56 | 3.56 | 3.46 | 3700 |
| 1731619800 | 3.56 | -0.03 | -0.84 | 3.59 | 3.6 | 3.55 | 2900 |
| 1731533400 | 3.59 | -0.01 | -0.28 | 3.6 | 3.6 | 3.59 | 1300 |
| 1731446940 | 3.6 | 0 | 0.00 | 3.6 | 3.65 | 3.56 | 2700 |
| 1731360540 | 3.6 | -0.04 | -1.10 | 3.63 | 3.69 | 3.6 | 4600 |
| 1731101400 | 3.64 | -0.01 | -0.27 | 3.64 | 3.7 | 3.64 | 600 |
| 1731014940 | 3.65 | -0.05 | -1.35 | 3.7 | 3.7 | 3.65 | 500 |
| 1730928600 | 3.7 | 0.05 | 1.37 | 3.63 | 3.7 | 3.63 | 3800 |
| 1730842200 | 3.65 | -0.07 | -1.88 | 3.72 | 3.72 | 3.65 | 1800 |
| 1730755800 | 3.72 | -0.07 | -1.85 | 3.81 | 3.81 | 3.72 | 1000 |
| 1730496600 | 3.79 | 0.18 | 4.99 | 3.61 | 3.85 | 3.6 | 9400 |
| 1730410200 | 3.61 | -0.04 | -1.10 | 3.62 | 3.66 | 3.61 | 3000 |
| 1730323800 | 3.65 | -0.02 | -0.54 | 3.65 | 3.65 | 3.62 | 3400 |
| 1730237340 | 3.67 | 0.02 | 0.55 | 3.65 | 3.67 | 3.65 | 700 |
| 1730151000 | 3.65 | -0.05 | -1.35 | 3.63 | 3.69 | 3.62 | 5200 |
| 1729891800 | 3.7 | 0.03 | 0.82 | 3.68 | 3.74 | 3.62 | 2700 |
| 1729805400 | 3.67 | -0.07 | -1.87 | 3.69 | 3.87 | 3.67 | 6500 |
| 1729719000 | 3.74 | 0.03 | 0.81 | 3.74 | 3.74 | 3.7 | 2600 |
| 1729632600 | 3.71 | 0 | 0.00 | 3.71 | 3.71 | 3.71 | 1000 |
| 1729546140 | 3.71 | -0.01 | -0.27 | 3.72 | 3.72 | 3.71 | 5600 |
| 1729287000 | 3.72 | -0.03 | -0.80 | 3.73 | 3.73 | 3.72 | 800 |
| 1729200540 | 3.75 | -0.02 | -0.53 | 3.75 | 3.75 | 3.72 | 1600 |
| 1729114140 | 3.77 | 0.02 | 0.53 | 3.73 | 3.77 | 3.73 | 3500 |
| 1729027740 | 3.75 | -0.05 | -1.32 | 3.76 | 3.8 | 3.74 | 2100 |
| 1728941340 | 3.8 | 0 | 0.00 | 3.8 | 3.98 | 3.8 | 8400 |
| 1728682200 | 3.8 | -0.02 | -0.52 | 3.82 | 3.82 | 3.8 | 1600 |
| 1728595740 | 3.82 | 0 | 0.00 | 3.83 | 3.87 | 3.82 | 2300 |
| 1728509400 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 1300 |
| 1728422940 | 3.82 | -0.03 | -0.78 | 3.82 | 3.86 | 3.81 | 3500 |
| 1728336600 | 3.85 | -0.07 | -1.79 | 3.84 | 3.89 | 3.82 | 4000 |
| 1728077400 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 500 |
| 1727991000 | 3.92 | -0.01 | -0.25 | 3.92 | 3.92 | 3.85 | 3200 |
| 1727904540 | 3.93 | 0.05 | 1.29 | 4.09 | 4.09 | 3.92 | 3200 |
| 1727818200 | 3.88 | -0.02 | -0.51 | 3.9 | 3.98 | 3.86 | 2200 |
| 1727731800 | 3.9 | -0.11 | -2.74 | 4.01 | 4.01 | 3.9 | 4700 |
| 1727472600 | 4.01 | -0.04 | -0.99 | 4.13 | 4.19 | 4.01 | 2200 |
| 1727386140 | 4.05 | 0.18 | 4.65 | 3.88 | 4.33 | 3.87 | 35300 |
| 1727299740 | 3.87 | -0.05 | -1.28 | 3.92 | 3.93 | 3.87 | 3400 |
| 1727213400 | 3.92 | -0.03 | -0.76 | 4.0199999 | 4.0199999 | 3.92 | 400 |
| 1727127000 | 3.95 | 0.04 | 1.02 | 3.91 | 4.05 | 3.91 | 2700 |
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
