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 | 0.17 | 0.349434737924 | 48.65 | 49.2 | 48.5 | 56523 | 48.66415405 | SP |
| 4 | 0.22 | 0.452674897119 | 48.6 | 49.2 | 48.4401 | 52436 | 48.74127506 | SP |
| 12 | -0.23 | -0.468909276249 | 49.05 | 49.25 | 48 | 51961 | 48.60218175 | SP |
| 26 | 0.02 | 0.0409836065574 | 48.8 | 49.79 | 48 | 41830 | 48.75963434 | SP |
| 52 | 0.95 | 1.98454146647 | 47.87 | 49.79 | 47.05 | 34712 | 48.44923636 | SP |
| 156 | -2.73 | -5.29582929195 | 51.55 | 52.28 | 43.78 | 33509 | 47.54798822 | SP |
| 260 | -5 | -9.29022668153 | 53.82 | 56.68 | 41.13 | 35652 | 50.37181293 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739575800 | 48.78 | 0.07 | 0.14 | 48.91 | 49.0522 | 48.75 | 55347 |
| 1739489400 | 48.71 | 0.16 | 0.33 | 48.93 | 48.93 | 48.5654 | 58411 |
| 1739403000 | 48.55 | -0.07 | -0.14 | 48.5 | 48.7 | 48.5 | 58996 |
| 1739316600 | 48.62 | -0.02 | -0.04 | 48.65 | 48.7974 | 48.6 | 53336 |
| 1739230200 | 48.64 | 0.08 | 0.16 | 48.69 | 48.8699 | 48.6096 | 47779 |
| 1738971000 | 48.56 | -0.2 | -0.41 | 48.75 | 48.7692 | 48.56 | 41658 |
| 1738884600 | 48.76 | -0.08 | -0.16 | 49.05 | 49.05 | 48.75 | 35809 |
| 1738798200 | 48.84 | 0.14 | 0.29 | 48.75 | 48.97 | 48.7 | 72926 |
| 1738711800 | 48.7011 | 0.04 | 0.08 | 48.67 | 48.7699 | 48.5498 | 38808 |
| 1738625400 | 48.66 | -0.06 | -0.12 | 48.48 | 48.92 | 48.4401 | 87752 |
| 1738366200 | 48.72 | -0.01 | -0.02 | 48.69 | 49 | 48.63 | 94915 |
| 1738279800 | 48.73 | -0.16 | -0.33 | 49.01 | 49.01 | 48.683 | 42236 |
| 1738193400 | 48.89 | -0.05 | -0.10 | 48.91 | 49.05 | 48.8501 | 51620 |
| 1738107000 | 48.94 | 0.03 | 0.06 | 48.92 | 49.05 | 48.9 | 45595 |
| 1738020600 | 48.911 | 0.07 | 0.15 | 48.97 | 49.0442 | 48.7501 | 40633 |
| 1737761400 | 48.84 | 0.02 | 0.04 | 48.79 | 48.975 | 48.79 | 36242 |
| 1737675000 | 48.82 | 0 | 0.00 | 48.82 | 48.82 | 48.82 | 0 |
| 1737588600 | 48.82 | 0 | 0.01 | 48.96 | 48.96 | 48.7 | 47338 |
| 1737502200 | 48.8172 | 0.17 | 0.34 | 48.73 | 48.9 | 48.6525 | 27561 |
| 1737156600 | 48.65 | 0.01 | 0.02 | 48.65 | 48.74 | 48.65 | 24153 |
| 1737070200 | 48.64 | 0.1 | 0.21 | 48.6 | 48.66 | 48.4001 | 19879 |
| 1736983800 | 48.54 | 0.32 | 0.66 | 48.43 | 48.61 | 48.2913 | 39953 |
| 1736897400 | 48.22 | 0.08 | 0.17 | 48.2 | 48.3116 | 48.1301 | 44618 |
| 1736811000 | 48.14 | -0.06 | -0.12 | 48.2 | 48.2 | 48.03 | 462393 |
| 1736551800 | 48.2 | -0.12 | -0.25 | 48.35 | 48.3588 | 48 | 60375 |
| 1736379000 | 48.32 | -0.13 | -0.27 | 48.37 | 48.45 | 48.25 | 37480 |
| 1736292600 | 48.45 | -0.05 | -0.10 | 48.58 | 48.749 | 48.33 | 39866 |
| 1736206200 | 48.5 | 0.07 | 0.14 | 48.7 | 48.7199 | 48.5 | 54940 |
| 1735947000 | 48.43 | 0.04 | 0.08 | 48.55 | 48.7899 | 48.4 | 26869 |
| 1735860600 | 48.39 | 0.14 | 0.29 | 48.49 | 48.5 | 48.28 | 32322 |
| 1735687800 | 48.25 | 0.01 | 0.02 | 48.09 | 48.56 | 48.09 | 48138 |
| 1735601400 | 48.24 | -0.35 | -0.72 | 48.42 | 48.6166 | 48.14 | 40321 |
| 1735342200 | 48.59 | -0.07 | -0.14 | 48.55 | 48.8569 | 48.5301 | 47634 |
| 1735255800 | 48.66 | 0.03 | 0.06 | 48.66 | 48.83 | 48.465 | 49621 |
| 1735077840 | 48.6289 | 0.19 | 0.39 | 48.7 | 48.7 | 48.475 | 17088 |
| 1734996600 | 48.44 | -0.07 | -0.14 | 48.55 | 48.73 | 48.39 | 38457 |
| 1734737400 | 48.51 | 0.25 | 0.52 | 48.02 | 48.65 | 48.02 | 37524 |
| 1734651000 | 48.26 | -0.17 | -0.35 | 48.5853 | 48.63 | 48.26 | 43250 |
| 1734564600 | 48.43 | -0.45 | -0.92 | 48.77 | 48.975 | 48.43 | 45900 |
| 1734478200 | 48.88 | 0.06 | 0.12 | 48.91 | 48.91 | 48.75 | 51779 |
| 1734391800 | 48.82 | 0.05 | 0.10 | 48.77 | 49.0399 | 48.77 | 32346 |
| 1734132600 | 48.77 | -0.26 | -0.53 | 49.015 | 49.0197 | 48.77 | 50637 |
| 1734046200 | 49.03 | -0.1 | -0.20 | 49.0998 | 49.2 | 48.92 | 29668 |
| 1733959800 | 49.13 | 0.03 | 0.06 | 49.14 | 49.21 | 49 | 41996 |
| 1733873400 | 49.1 | 0.05 | 0.10 | 49.05 | 49.15 | 49 | 36608 |
| 1733787000 | 49.05 | -0.12 | -0.24 | 49.13 | 49.225 | 49.0081 | 25465 |
| 1733527800 | 49.17 | 0.18 | 0.37 | 49.2 | 49.2499 | 49.03 | 54545 |
| 1733441400 | 48.99 | -0.11 | -0.22 | 49.21 | 49.21 | 48.95 | 34271 |
| 1733355000 | 49.1 | -0.01 | -0.02 | 49.2 | 49.2 | 48.8237 | 27089 |
| 1733268600 | 49.11 | 0.19 | 0.39 | 49.24 | 49.24 | 48.9201 | 37557 |
| 1733182200 | 48.92 | 0.07 | 0.14 | 48.49 | 49.0933 | 48.49 | 41648 |
| 1732917840 | 48.85 | -0.05 | -0.10 | 48.9 | 49.08 | 48.85 | 36443 |
| 1732750200 | 48.9 | -0.14 | -0.29 | 48.99 | 48.99 | 48.7003 | 26750 |
| 1732663800 | 49.04 | -0.05 | -0.10 | 49.05 | 49.19 | 48.96 | 40102 |
| 1732577400 | 49.09 | 0.16 | 0.33 | 49.23 | 49.23 | 48.9443 | 36333 |
| 1732318200 | 48.93 | 0.04 | 0.08 | 48.91 | 48.995 | 48.83 | 24295 |
| 1732231800 | 48.89 | 0.03 | 0.06 | 48.77 | 48.99 | 48.77 | 27388 |
| 1732145400 | 48.86 | 0.04 | 0.08 | 49 | 49 | 48.73 | 37609 |
| 1732059000 | 48.82 | -0.03 | -0.05 | 48.9 | 49.05 | 48.77 | 32621 |
| 1731972600 | 48.845 | 0.1 | 0.22 | 48.93 | 48.93 | 48.725 | 31141 |
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
