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 | -0.43 | -9.49227373068 | 4.53 | 4.54 | 4.1 | 935940 | 4.25077633 | CS |
| 4 | -0.64 | -13.5021097046 | 4.74 | 4.8 | 4.1 | 901865 | 4.45998869 | CS |
| 12 | -0.94 | -18.6507936508 | 5.04 | 5.17 | 4.1 | 718643 | 4.56750912 | CS |
| 26 | -2.75 | -40.1459854015 | 6.85 | 6.85 | 4.1 | 738212 | 5.34429446 | CS |
| 52 | -3.58 | -46.6145833333 | 7.68 | 8 | 4.1 | 674753 | 6.17030666 | CS |
| 156 | -6.71 | -62.0721554117 | 10.81 | 11.46 | 4.1 | 762767 | 7.50143492 | CS |
| 260 | -5.5 | -57.2916666667 | 9.6 | 11.46 | 4.1 | 787116 | 8.01420744 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740778200 | 4.1 | -0.08 | -1.91 | 4.14 | 4.22 | 4.1 | 934700 |
| 1740691740 | 4.18 | -0.01 | -0.24 | 4.19 | 4.24 | 4.12 | 803000 |
| 1740605400 | 4.19 | -0.03 | -0.71 | 4.23 | 4.28 | 4.13 | 907900 |
| 1740519000 | 4.22 | -0.03 | -0.71 | 4.2699999 | 4.3099999 | 4.2 | 1049000 |
| 1740432540 | 4.25 | -0.19 | -4.28 | 4.46 | 4.48 | 4.23 | 1152500 |
| 1740173400 | 4.44 | -0.09 | -1.99 | 4.53 | 4.54 | 4.38 | 767300 |
| 1740087000 | 4.53 | -0.01 | -0.22 | 4.5599999 | 4.58 | 4.44 | 594700 |
| 1740000540 | 4.54 | -0.15 | -3.20 | 4.64 | 4.67 | 4.51 | 694400 |
| 1739914140 | 4.69 | -0.11 | -2.29 | 4.7 | 4.78 | 4.64 | 475500 |
| 1739827800 | 4.8 | 0.17 | 3.67 | 4.53 | 4.8 | 4.53 | 763100 |
| 1739568600 | 4.63 | 0.29 | 6.68 | 4.3099999 | 4.65 | 4.3099999 | 1239800 |
| 1739482140 | 4.34 | -0.09 | -2.03 | 4.42 | 4.42 | 4.15 | 1569700 |
| 1739395740 | 4.43 | -0.17 | -3.70 | 4.6 | 4.6 | 4.42 | 1297200 |
| 1739309400 | 4.6 | 0.1 | 2.22 | 4.42 | 4.61 | 4.42 | 1040200 |
| 1739222940 | 4.5 | 0.08 | 1.81 | 4.45 | 4.59 | 4.42 | 740400 |
| 1738963800 | 4.42 | -0.19 | -4.12 | 4.54 | 4.6 | 4.42 | 1097200 |
| 1738877340 | 4.61 | 0.1 | 2.22 | 4.51 | 4.62 | 4.49 | 667700 |
| 1738790940 | 4.51 | -0.02 | -0.44 | 4.59 | 4.59 | 4.41 | 1126000 |
| 1738704600 | 4.53 | -0.06 | -1.31 | 4.59 | 4.64 | 4.48 | 682400 |
| 1738618200 | 4.59 | -0.02 | -0.43 | 4.73 | 4.73 | 4.49 | 578000 |
| 1738358940 | 4.61 | -0.13 | -2.74 | 4.74 | 4.8 | 4.59 | 791300 |
| 1738272540 | 4.74 | 0.23 | 5.10 | 4.51 | 4.74 | 4.49 | 494300 |
| 1738186200 | 4.51 | -0.01 | -0.22 | 4.5199999 | 4.55 | 4.45 | 697700 |
| 1738099740 | 4.5199999 | -0.12 | -2.59 | 4.68 | 4.68 | 4.5 | 697200 |
| 1738013340 | 4.64 | 0.11 | 2.43 | 4.53 | 4.7 | 4.34 | 958000 |
| 1737754200 | 4.53 | 0.05 | 1.12 | 4.53 | 4.59 | 4.45 | 555700 |
| 1737667740 | 4.48 | -0.13 | -2.82 | 4.5599999 | 4.59 | 4.46 | 594000 |
| 1737581400 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1737495000 | 4.61 | 0.02 | 0.44 | 4.6 | 4.68 | 4.53 | 236100 |
| 1737408600 | 4.59 | -0.01 | -0.22 | 4.65 | 4.65 | 4.53 | 351600 |
| 1737149400 | 4.6 | 0.08 | 1.77 | 4.55 | 4.62 | 4.49 | 377700 |
| 1737062940 | 4.5199999 | -0.04 | -0.88 | 4.5599999 | 4.61 | 4.48 | 466400 |
| 1736976540 | 4.5599999 | 0.12 | 2.70 | 4.45 | 4.6 | 4.4 | 745400 |
| 1736890140 | 4.44 | -0.01 | -0.22 | 4.5199999 | 4.5199999 | 4.38 | 663300 |
| 1736803740 | 4.45 | -0.01 | -0.22 | 4.59 | 4.59 | 4.42 | 501700 |
| 1736544540 | 4.46 | -0.14 | -3.04 | 4.61 | 4.61 | 4.45 | 500100 |
| 1736458140 | 4.6 | -0.04 | -0.86 | 4.59 | 4.67 | 4.54 | 375800 |
| 1736371740 | 4.64 | 0.09 | 1.98 | 4.63 | 4.65 | 4.51 | 578800 |
| 1736285400 | 4.55 | -0.1 | -2.15 | 4.65 | 4.75 | 4.4 | 1567800 |
| 1736198940 | 4.65 | 0.13 | 2.88 | 4.51 | 4.67 | 4.51 | 737500 |
| 1735939740 | 4.5199999 | -0.04 | -0.88 | 4.6 | 4.62 | 4.5199999 | 608200 |
| 1735853400 | 4.5599999 | -0.08 | -1.72 | 4.65 | 4.67 | 4.51 | 573500 |
| 1735594200 | 4.64 | 0.09 | 1.98 | 4.55 | 4.66 | 4.5199999 | 547900 |
| 1735334940 | 4.55 | -0.02 | -0.44 | 4.59 | 4.61 | 4.51 | 585600 |
| 1735248540 | 4.57 | -0.07 | -1.51 | 4.69 | 4.69 | 4.57 | 532700 |
| 1734989340 | 4.64 | -0.02 | -0.43 | 4.7 | 4.75 | 4.63 | 588000 |
| 1734730200 | 4.66 | -0.08 | -1.69 | 4.8 | 4.8 | 4.66 | 701100 |
| 1734643800 | 4.74 | 0.04 | 0.85 | 4.69 | 4.76 | 4.66 | 529500 |
| 1734557400 | 4.7 | -0.1 | -2.08 | 4.8 | 4.82 | 4.66 | 801000 |
| 1734470940 | 4.8 | 0 | 0.00 | 4.8099999 | 4.86 | 4.7699999 | 433100 |
| 1734384540 | 4.8 | -0.03 | -0.62 | 4.87 | 4.97 | 4.8 | 443700 |
| 1734125340 | 4.83 | -0.01 | -0.21 | 4.94 | 4.94 | 4.82 | 744800 |
| 1734039000 | 4.84 | -0.29 | -5.65 | 5.14 | 5.14 | 4.82 | 811600 |
| 1733952540 | 5.13 | 0.17 | 3.43 | 4.91 | 5.17 | 4.9 | 733900 |
| 1733866140 | 4.96 | 0.1 | 2.06 | 4.89 | 4.97 | 4.86 | 602200 |
| 1733779740 | 4.86 | -0.07 | -1.42 | 4.84 | 4.96 | 4.8 | 559000 |
| 1733520600 | 4.93 | -0.11 | -2.18 | 5.04 | 5.04 | 4.89 | 787000 |
| 1733434200 | 5.04 | -0.02 | -0.40 | 5.11 | 5.13 | 5.04 | 528700 |
| 1733347800 | 5.0599999 | -0.05 | -0.98 | 5.11 | 5.18 | 5.0599999 | 441300 |
| 1733261340 | 5.11 | -0.03 | -0.58 | 5.11 | 5.21 | 5.07 | 690500 |
| 1733174940 | 5.14 | -0.03 | -0.58 | 5.23 | 5.23 | 5.12 | 348100 |
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
