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 | -0.26 | -4.85981308411 | 5.35 | 5.5 | 4.94 | 48641 | 5.12045164 | FU |
| 4 | -0.76 | -12.9914529915 | 5.85 | 6 | 4.94 | 45792 | 5.51055692 | FU |
| 12 | -0.96 | -15.867768595 | 6.05 | 6.4 | 4.94 | 38242 | 5.73443256 | FU |
| 26 | -1.02 | -16.6939443535 | 6.11 | 6.99 | 4.94 | 43769 | 6.23046388 | FU |
| 52 | -2.72 | -34.8271446863 | 7.81 | 8.05 | 4.94 | 54285 | 6.85467005 | FU |
| 156 | -69.76 | -93.1997327989 | 74.85 | 82.37 | 4.94 | 42252 | 8.05281436 | FU |
| 260 | -94.01 | -94.8637739657 | 99.1 | 101 | 4.94 | 36401 | 9.22909233 | FU |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734730200 | 5.09 | 0.07 | 1.39 | 5.0599999 | 5.14 | 5.03 | 28933 |
| 1734643800 | 5.0199999 | 0.02 | 0.40 | 5 | 5.13 | 4.94 | 41712 |
| 1734557400 | 5 | -0.06 | -1.19 | 5.13 | 5.2 | 4.99 | 50599 |
| 1734470940 | 5.0599999 | -0.28 | -5.24 | 5.39 | 5.42 | 5.01 | 87358 |
| 1734384540 | 5.34 | -0.06 | -1.11 | 5.4 | 5.5 | 5.32 | 36590 |
| 1734125340 | 5.4 | 0.11 | 2.08 | 5.35 | 5.43 | 5.3 | 26945 |
| 1734039000 | 5.29 | -0.07 | -1.31 | 5.42 | 5.47 | 5.12 | 47109 |
| 1733952540 | 5.36 | -0.14 | -2.55 | 5.49 | 5.5 | 5.33 | 25935 |
| 1733866140 | 5.5 | -0.15 | -2.65 | 5.65 | 5.65 | 5.3 | 54023 |
| 1733779740 | 5.65 | 0.15 | 2.73 | 5.5 | 5.65 | 5.35 | 45085 |
| 1733520600 | 5.5 | -0.06 | -1.08 | 5.5599999 | 5.64 | 5.4 | 40751 |
| 1733434200 | 5.5599999 | 0.02 | 0.36 | 5.54 | 5.6 | 5.45 | 20386 |
| 1733347800 | 5.54 | -0.06 | -1.07 | 5.5599999 | 5.6 | 5.45 | 17531 |
| 1733261340 | 5.6 | -0.06 | -1.06 | 5.71 | 5.7699999 | 5.5199999 | 28598 |
| 1733174940 | 5.66 | -0.22 | -3.74 | 5.76 | 5.85 | 5.5 | 218208 |
| 1732915740 | 5.88 | 0.03 | 0.51 | 5.85 | 5.92 | 5.75 | 33876 |
| 1732829400 | 5.85 | -0.06 | -1.02 | 5.91 | 5.98 | 5.83 | 50790 |
| 1732743000 | 5.91 | -0.02 | -0.34 | 5.93 | 5.95 | 5.85 | 17933 |
| 1732656600 | 5.93 | 0 | 0.00 | 5.99 | 6 | 5.9 | 16617 |
| 1732570140 | 5.93 | 0.01 | 0.17 | 5.97 | 5.99 | 5.82 | 46145 |
| 1732310940 | 5.92 | 0.12 | 2.07 | 5.85 | 5.95 | 5.78 | 9643 |
| 1732224600 | 5.8 | 0.05 | 0.87 | 5.75 | 5.83 | 5.75 | 27919 |
| 1732051800 | 5.75 | 0 | 0.00 | 5.66 | 5.79 | 5.66 | 30256 |
| 1731965340 | 5.75 | 0.06 | 1.05 | 5.7 | 5.75 | 5.65 | 54298 |
| 1731619800 | 5.69 | 0.07 | 1.25 | 5.6 | 5.75 | 5.6 | 24229 |
| 1731533400 | 5.62 | 0.02 | 0.36 | 5.6 | 5.65 | 5.6 | 24334 |
| 1731446940 | 5.6 | 0 | 0.00 | 5.6 | 5.65 | 5.55 | 24022 |
| 1731360540 | 5.6 | -0.01 | -0.18 | 5.61 | 5.69 | 5.43 | 47285 |
| 1731101400 | 5.61 | 0.03 | 0.54 | 5.64 | 5.67 | 5.54 | 21498 |
| 1731014940 | 5.58 | 0.08 | 1.45 | 5.5 | 5.6 | 5.49 | 41510 |
| 1730928600 | 5.5 | -0.06 | -1.08 | 5.5599999 | 5.5599999 | 5.45 | 50521 |
| 1730842200 | 5.5599999 | 0.05 | 0.91 | 5.51 | 5.6 | 5.5 | 16299 |
| 1730755800 | 5.51 | 0.08 | 1.47 | 5.41 | 5.54 | 5.4 | 41810 |
| 1730496600 | 5.43 | -0.19 | -3.38 | 5.55 | 5.55 | 5.37 | 40826 |
| 1730410200 | 5.62 | -0.02 | -0.35 | 5.7 | 5.7 | 5.59 | 34314 |
| 1730323800 | 5.64 | -0.09 | -1.57 | 5.76 | 5.8099999 | 5.45 | 91374 |
| 1730237340 | 5.73 | -0.07 | -1.21 | 5.8 | 5.8 | 5.7 | 34491 |
| 1730151000 | 5.8 | -0.04 | -0.68 | 5.89 | 5.89 | 5.7699999 | 29792 |
| 1729891800 | 5.84 | -0.16 | -2.67 | 5.99 | 6 | 5.78 | 90884 |
| 1729805400 | 6 | -0.09 | -1.48 | 6.03 | 6.05 | 5.99 | 23601 |
| 1729719000 | 6.09 | -0.03 | -0.49 | 6.13 | 6.15 | 6.04 | 15892 |
| 1729632600 | 6.12 | -0.01 | -0.16 | 6.14 | 6.14 | 6.0599999 | 23952 |
| 1729546140 | 6.13 | -0.01 | -0.16 | 6.12 | 6.17 | 6.08 | 13766 |
| 1729287000 | 6.14 | -0.01 | -0.16 | 6.16 | 6.17 | 6.09 | 19210 |
| 1729200540 | 6.15 | 0.03 | 0.49 | 6.12 | 6.28 | 6.09 | 27857 |
| 1729114140 | 6.12 | -0.01 | -0.16 | 6.13 | 6.18 | 6.07 | 19263 |
| 1729027740 | 6.13 | -0.04 | -0.65 | 6.15 | 6.21 | 6.05 | 27872 |
| 1728941340 | 6.17 | 0.03 | 0.49 | 6.12 | 6.3 | 6.11 | 19205 |
| 1728682200 | 6.14 | 0.02 | 0.33 | 6.13 | 6.15 | 6.08 | 9580 |
| 1728595740 | 6.12 | -0.05 | -0.81 | 6.1 | 6.16 | 6.1 | 10199 |
| 1728509400 | 6.17 | -0.01 | -0.16 | 6.18 | 6.18 | 6.11 | 26132 |
| 1728422940 | 6.18 | -0.04 | -0.64 | 6.2 | 6.3 | 6.16 | 35412 |
| 1728336600 | 6.22 | -0.02 | -0.32 | 6.2 | 6.24 | 6.18 | 18617 |
| 1728077400 | 6.24 | 0.11 | 1.79 | 6.09 | 6.25 | 6.09 | 21171 |
| 1727991000 | 6.13 | -0.06 | -0.97 | 6.15 | 6.28 | 6.09 | 20124 |
| 1727904540 | 6.19 | 0 | 0.00 | 6.18 | 6.29 | 6.12 | 56135 |
| 1727818200 | 6.19 | -0.19 | -2.98 | 6.2699999 | 6.28 | 6.16 | 22951 |
| 1727731800 | 6.38 | 0.22 | 3.57 | 6.15 | 6.4 | 6.11 | 91382 |
| 1727472600 | 6.16 | 0.11 | 1.82 | 6.05 | 6.18 | 6.04 | 74231 |
| 1727386140 | 6.05 | -0.06 | -0.98 | 6.0599999 | 6.17 | 5.99 | 60589 |
| 1727299740 | 6.11 | -0.11 | -1.77 | 6.2 | 6.21 | 6.03 | 85322 |
| 1727213400 | 6.22 | -0.12 | -1.89 | 6.26 | 6.28 | 6.15 | 53563 |
| 1727127000 | 6.34 | -0.02 | -0.31 | 6.42 | 6.42 | 6.29 | 61063 |
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
