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 | -0.32 | -0.805639476334 | 39.72 | 39.73 | 39.14 | 3185 | 39.42613384 | SP |
| 4 | 0.62 | 1.59876224858 | 38.78 | 39.73 | 38.16 | 3419 | 38.95059608 | SP |
| 12 | 0.8 | 2.0725388601 | 38.6 | 39.73 | 38.16 | 2704 | 38.86011156 | SP |
| 26 | 3.16 | 8.71964679912 | 36.24 | 39.73 | 34.73 | 20457 | 36.88695053 | SP |
| 52 | 5.27 | 15.4409610314 | 34.13 | 39.73 | 33.5715 | 25168 | 35.72799073 | SP |
| 156 | 12.14 | 44.5341159208 | 27.26 | 39.73 | 26.3501 | 14692 | 34.47828749 | SP |
| 260 | 12.14 | 44.5341159208 | 27.26 | 39.73 | 26.3501 | 14692 | 34.47828749 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738193400 | 39.4271 | -0.1 | -0.25 | 39.51 | 39.51 | 39.4 | 5478 |
| 1738107000 | 39.5273 | 0.26 | 0.65 | 39.33 | 39.5273 | 39.33 | 856 |
| 1738020600 | 39.2706 | -0.37 | -0.94 | 39.14 | 39.29 | 39.14 | 3970 |
| 1737761400 | 39.6418 | 0.07 | 0.18 | 39.72 | 39.73 | 39.61 | 2437 |
| 1737675000 | 39.5693 | 0 | 0.00 | 39.5693 | 39.5693 | 39.5693 | 0 |
| 1737588600 | 39.5693 | 0.13 | 0.32 | 39.56 | 39.66 | 39.56 | 2028 |
| 1737502200 | 39.4439 | 0.23 | 0.60 | 39.35 | 39.4439 | 39.33 | 2097 |
| 1737156600 | 39.2093 | 0.25 | 0.64 | 39.19 | 39.2508 | 39.19 | 265 |
| 1737070200 | 38.9594 | -0.03 | -0.09 | 39.08 | 39.08 | 38.93 | 2079 |
| 1736983800 | 38.9941 | 0.57 | 1.48 | 38.85 | 38.9941 | 38.85 | 494 |
| 1736897400 | 38.4246 | 0.02 | 0.06 | 38.56 | 38.56 | 38.31 | 1915 |
| 1736811000 | 38.4 | 0.02 | 0.07 | 38.16 | 38.42 | 38.16 | 8149 |
| 1736551800 | 38.375 | -0.42 | -1.09 | 38.34 | 38.45 | 38.34 | 1110 |
| 1736379000 | 38.7961 | 0.05 | 0.12 | 38.78 | 38.7961 | 38.63 | 3170 |
| 1736292600 | 38.7499 | -0.27 | -0.70 | 38.96 | 38.96 | 38.7499 | 4001 |
| 1736206200 | 39.0248 | 0.11 | 0.29 | 39.09 | 39.2 | 39.01 | 5400 |
| 1735947000 | 38.911 | 0.35 | 0.91 | 38.71 | 38.911 | 38.71 | 12284 |
| 1735860600 | 38.559 | 0 | 0.01 | 38.78 | 38.78 | 38.48 | 2415 |
| 1735687800 | 38.5546 | -0.21 | -0.54 | 38.8 | 38.8 | 38.5475 | 2063 |
| 1735601400 | 38.7648 | -0.22 | -0.56 | 38.55 | 38.7648 | 38.55 | 1001 |
| 1735342200 | 38.9824 | -0.27 | -0.70 | 38.87 | 38.9824 | 38.87 | 170 |
| 1735255800 | 39.2554 | 0.06 | 0.16 | 39.15 | 39.27 | 39.15 | 1284 |
| 1735077840 | 39.1937 | 0.23 | 0.60 | 39.01 | 39.1937 | 39.01 | 322 |
| 1734996600 | 38.9592 | 0.18 | 0.45 | 38.8 | 38.9592 | 38.69 | 12086 |
| 1734737400 | 38.7838 | 0.3 | 0.78 | 38.35 | 38.91 | 38.35 | 8615 |
| 1734651000 | 38.4854 | -0.03 | -0.09 | 38.66 | 38.66 | 38.4854 | 1372 |
| 1734564600 | 38.52 | -0.7 | -1.77 | 39.2 | 39.2485 | 38.46 | 3187 |
| 1734478200 | 39.2156 | -0.05 | -0.13 | 39.161 | 39.2156 | 39.161 | 1939 |
| 1734391800 | 39.2656 | 0.07 | 0.19 | 39.289 | 39.3 | 39.26 | 861 |
| 1734132600 | 39.192 | 0.01 | 0.03 | 39.15 | 39.2 | 39.1101 | 925 |
| 1734046200 | 39.18 | -0.05 | -0.13 | 39.25 | 39.26 | 39.18 | 1290 |
| 1733959800 | 39.23 | 0.14 | 0.36 | 39.2829 | 39.2829 | 39.23 | 2354 |
| 1733873400 | 39.09 | -0.04 | -0.10 | 39.141 | 39.147 | 39.09 | 1405 |
| 1733787000 | 39.13 | -0.16 | -0.41 | 39.28 | 39.28 | 39.13 | 253 |
| 1733527800 | 39.293 | 0.11 | 0.28 | 39.2916 | 39.3274 | 39.26 | 1341 |
| 1733441400 | 39.185 | -0.08 | -0.19 | 39.25 | 39.25 | 39.1808 | 671 |
| 1733355000 | 39.26 | 0.1 | 0.27 | 39.21 | 39.26 | 39.2019 | 3152 |
| 1733268600 | 39.155 | 0.02 | 0.06 | 39.09 | 39.155 | 39.09 | 1970 |
| 1733182200 | 39.13 | 0.04 | 0.11 | 39.13 | 39.13 | 39.1 | 685 |
| 1732917840 | 39.0857 | 0.15 | 0.39 | 38.98 | 39.0857 | 38.98 | 176 |
| 1732750200 | 38.9351 | -0.08 | -0.21 | 39 | 39.01 | 38.9 | 752 |
| 1732663800 | 39.0179 | 0.11 | 0.29 | 38.93 | 39.0179 | 38.93 | 810 |
| 1732577400 | 38.9039 | 0.09 | 0.24 | 38.97 | 38.97 | 38.84 | 1441 |
| 1732318200 | 38.809 | 0.13 | 0.35 | 38.73 | 38.809 | 38.71 | 793 |
| 1732231800 | 38.6755 | 0.14 | 0.36 | 38.5 | 38.73 | 38.43 | 3185 |
| 1732145400 | 38.5363 | -0.01 | -0.03 | 38.56 | 38.56 | 38.32 | 7172 |
| 1732059000 | 38.5497 | 0.09 | 0.22 | 38.33 | 38.5497 | 38.3 | 3485 |
| 1731972600 | 38.4635 | 0.12 | 0.31 | 38.39 | 38.48 | 38.38 | 2628 |
| 1731713400 | 38.3464 | -0.32 | -0.81 | 38.5 | 38.5071 | 38.3 | 5539 |
| 1731627000 | 38.6614 | -0.11 | -0.28 | 38.8 | 38.8 | 38.6611 | 2040 |
| 1731540600 | 38.7713 | 0.02 | 0.05 | 38.79 | 38.8 | 38.75 | 2567 |
| 1731454200 | 38.7501 | -0.04 | -0.10 | 38.82 | 38.8253 | 38.7501 | 6767 |
| 1731367800 | 38.7871 | 0.01 | 0.04 | 38.83 | 38.83 | 38.7871 | 643 |
| 1731108600 | 38.7726 | 0.09 | 0.22 | 38.76 | 38.7726 | 38.76 | 229 |
| 1731022200 | 38.6869 | 0.16 | 0.40 | 38.6 | 38.6869 | 38.25 | 3988 |
| 1730935800 | 38.531 | 0.66 | 1.73 | 38.39 | 38.531 | 38.39 | 196 |
| 1730849400 | 37.8755 | 0.29 | 0.78 | 37.64 | 37.8755 | 37.64 | 8135 |
| 1730763000 | 37.5842 | -0.09 | -0.25 | 37.62 | 37.7 | 37.57 | 1119 |
| 1730500200 | 37.6766 | 0.09 | 0.23 | 37.7 | 37.8001 | 37.62 | 2083 |
| 1730413800 | 37.59 | -0.45 | -1.19 | 37.86 | 37.86 | 37.59 | 2609 |
| 1730327400 | 38.0432 | -0.07 | -0.18 | 38.04 | 38.17 | 38.04 | 3083 |
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
