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 | -0.19 | -3.66088631985 | 5.19 | 5.27 | 4.99 | 196300 | 5.09127866 | CS |
| 4 | -0.39 | -7.23562152134 | 5.39 | 5.46 | 4.99 | 145065 | 5.20362148 | CS |
| 12 | -0.36 | -6.71641791045 | 5.36 | 6.18 | 4.99 | 170377 | 5.54644073 | CS |
| 26 | -0.21 | -4.03071017274 | 5.21 | 6.18 | 4.92 | 194388 | 5.32180974 | CS |
| 52 | 0.53 | 11.8568232662 | 4.47 | 6.18 | 4.45 | 237688 | 5.21108263 | CS |
| 156 | 1.27 | 34.0482573727 | 3.73 | 6.18 | 3.06 | 326109 | 4.05471556 | CS |
| 260 | -0.88431214 | -15.028300997 | 5.88431214 | 8.15673619 | 3.06 | 375256 | 4.31114918 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1730755800 | 5.04 | -0.01 | -0.20 | 5.04 | 5.12 | 5.04 | 337300 |
| 1730496600 | 5.05 | -0.11 | -2.13 | 5.15 | 5.17 | 5 | 227900 |
| 1730410200 | 5.16 | -0.01 | -0.19 | 5.18 | 5.26 | 5.15 | 167000 |
| 1730323800 | 5.17 | 0.03 | 0.58 | 5.1 | 5.2699999 | 5.1 | 102700 |
| 1730237340 | 5.14 | -0.1 | -1.91 | 5.19 | 5.23 | 5.12 | 146600 |
| 1730151000 | 5.24 | 0.05 | 0.96 | 5.19 | 5.25 | 5.14 | 107000 |
| 1729891800 | 5.19 | -0.08 | -1.52 | 5.2699999 | 5.28 | 5.19 | 108900 |
| 1729805400 | 5.2699999 | 0.06 | 1.15 | 5.21 | 5.28 | 5.16 | 60000 |
| 1729719000 | 5.21 | -0.06 | -1.14 | 5.2699999 | 5.29 | 5.18 | 105300 |
| 1729632600 | 5.2699999 | 0.03 | 0.57 | 5.2699999 | 5.28 | 5.22 | 79900 |
| 1729546140 | 5.24 | -0.04 | -0.76 | 5.26 | 5.3 | 5.23 | 130300 |
| 1729287000 | 5.28 | -0.04 | -0.75 | 5.22 | 5.35 | 5.22 | 107900 |
| 1729200540 | 5.32 | 0.12 | 2.31 | 5.17 | 5.32 | 5.16 | 95600 |
| 1729114140 | 5.2 | -0.05 | -0.95 | 5.26 | 5.26 | 5.14 | 274000 |
| 1729027740 | 5.25 | -0.07 | -1.32 | 5.34 | 5.37 | 5.23 | 124300 |
| 1728941340 | 5.32 | 0.08 | 1.53 | 5.21 | 5.34 | 5.19 | 174900 |
| 1728682200 | 5.24 | 0.02 | 0.38 | 5.23 | 5.28 | 5.19 | 147100 |
| 1728595740 | 5.22 | -0.09 | -1.69 | 5.28 | 5.32 | 5.2 | 142800 |
| 1728509400 | 5.3099999 | -0.11 | -2.03 | 5.46 | 5.46 | 5.28 | 142500 |
| 1728422940 | 5.42 | 0.03 | 0.56 | 5.39 | 5.46 | 5.33 | 119300 |
| 1728336600 | 5.39 | 0.03 | 0.56 | 5.29 | 5.39 | 5.25 | 200200 |
| 1728077400 | 5.36 | -0.2 | -3.60 | 5.54 | 5.54 | 5.32 | 230400 |
| 1727991000 | 5.5599999 | -0.05 | -0.89 | 5.63 | 5.63 | 5.49 | 117100 |
| 1727904540 | 5.61 | 0.06 | 1.08 | 5.59 | 5.66 | 5.55 | 81600 |
| 1727818200 | 5.55 | -0.13 | -2.29 | 5.68 | 5.7 | 5.49 | 233900 |
| 1727731800 | 5.68 | 0.02 | 0.35 | 5.68 | 5.7 | 5.5599999 | 127800 |
| 1727472600 | 5.66 | -0.04 | -0.70 | 5.7 | 5.72 | 5.61 | 120700 |
| 1727386140 | 5.7 | -0.03 | -0.52 | 5.67 | 5.75 | 5.66 | 189600 |
| 1727299740 | 5.73 | -0.14 | -2.39 | 5.93 | 5.93 | 5.7 | 232100 |
| 1727213400 | 5.87 | -0.03 | -0.51 | 5.9 | 5.98 | 5.85 | 135500 |
| 1727127000 | 5.9 | -0.08 | -1.34 | 5.98 | 5.98 | 5.85 | 216700 |
| 1726867800 | 5.98 | 0 | 0.00 | 6.0199999 | 6.0199999 | 5.95 | 99200 |
| 1726781400 | 5.98 | -0.05 | -0.83 | 6.03 | 6.08 | 5.91 | 228600 |
| 1726695000 | 6.03 | 0.01 | 0.17 | 6 | 6.1 | 5.96 | 103800 |
| 1726608600 | 6.0199999 | -0.04 | -0.66 | 6.0599999 | 6.16 | 6 | 150100 |
| 1726522200 | 6.0599999 | -0.07 | -1.14 | 6.13 | 6.17 | 6.01 | 222300 |
| 1726263000 | 6.13 | 0.04 | 0.66 | 6.05 | 6.18 | 6.05 | 176400 |
| 1726176540 | 6.09 | 0.11 | 1.84 | 5.99 | 6.13 | 5.91 | 226900 |
| 1726090140 | 5.98 | -0.09 | -1.48 | 6.08 | 6.18 | 5.93 | 366900 |
| 1726003740 | 6.07 | 0.28 | 4.84 | 5.75 | 6.1 | 5.72 | 505200 |
| 1725917400 | 5.79 | 0.05 | 0.87 | 5.7699999 | 5.83 | 5.72 | 153500 |
| 1725658200 | 5.74 | 0.04 | 0.70 | 5.7 | 5.86 | 5.67 | 210100 |
| 1725571800 | 5.7 | 0.14 | 2.52 | 5.58 | 5.7 | 5.53 | 170500 |
| 1725485400 | 5.5599999 | 0.03 | 0.54 | 5.59 | 5.6 | 5.51 | 115600 |
| 1725399000 | 5.53 | 0.11 | 2.03 | 5.44 | 5.6 | 5.42 | 173500 |
| 1725312600 | 5.42 | 0.02 | 0.37 | 5.42 | 5.45 | 5.38 | 107500 |
| 1725053400 | 5.4 | -0.04 | -0.74 | 5.39 | 5.46 | 5.38 | 139500 |
| 1724967000 | 5.44 | 0 | 0.00 | 5.41 | 5.44 | 5.4 | 107500 |
| 1724880600 | 5.44 | 0 | 0.00 | 5.46 | 5.46 | 5.38 | 79700 |
| 1724794140 | 5.44 | -0.02 | -0.37 | 5.45 | 5.45 | 5.37 | 177400 |
| 1724707740 | 5.46 | -0.05 | -0.91 | 5.55 | 5.5599999 | 5.4 | 156400 |
| 1724448600 | 5.51 | 0.07 | 1.29 | 5.47 | 5.5599999 | 5.43 | 267200 |
| 1724362140 | 5.44 | 0.06 | 1.12 | 5.38 | 5.45 | 5.38 | 253400 |
| 1724275740 | 5.38 | -0.02 | -0.37 | 5.4 | 5.43 | 5.38 | 130000 |
| 1724189340 | 5.4 | -0.05 | -0.92 | 5.49 | 5.49 | 5.38 | 220300 |
| 1724102940 | 5.45 | 0.04 | 0.74 | 5.42 | 5.48 | 5.39 | 147300 |
| 1723843800 | 5.41 | -0.01 | -0.18 | 5.38 | 5.42 | 5.38 | 99300 |
| 1723757340 | 5.42 | 0 | 0.00 | 5.42 | 5.43 | 5.37 | 144100 |
| 1723671000 | 5.42 | 0.02 | 0.37 | 5.4 | 5.46 | 5.35 | 232100 |
| 1723584600 | 5.4 | 0.06 | 1.12 | 5.36 | 5.41 | 5.35 | 271400 |
| 1723498200 | 5.34 | 0.1 | 1.91 | 5.33 | 5.37 | 5.2699999 | 231400 |
| 1723239000 | 5.24 | -0.09 | -1.69 | 5.28 | 5.3099999 | 5.07 | 414300 |
| 1723152600 | 5.33 | -0.04 | -0.74 | 5.37 | 5.4 | 5.28 | 100900 |
| 1723066200 | 5.37 | 0.04 | 0.75 | 5.34 | 5.47 | 5.13 | 242400 |
| 1722979740 | 5.33 | 0.11 | 2.11 | 5.22 | 5.34 | 5.19 | 274000 |
| 1722893400 | 5.22 | -0.03 | -0.57 | 5.19 | 5.28 | 5.1 | 417700 |
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
