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 | -0.41 | -1.28245229903 | 31.97 | 32.18 | 31.41 | 123064 | 31.7333132 | SP |
| 4 | -0.27 | -0.848256361923 | 31.83 | 32.18 | 31.2816 | 105145 | 31.8267035 | SP |
| 12 | -1 | -3.07125307125 | 32.56 | 32.5753 | 30.08 | 280302 | 30.92743249 | SP |
| 26 | 1.21 | 3.98682042834 | 30.35 | 32.93 | 29.32 | 176786 | 31.01882319 | SP |
| 52 | 3.69 | 13.2400430571 | 27.87 | 32.93 | 27.56 | 155206 | 30.01883807 | SP |
| 156 | 6.6 | 26.4423076923 | 24.96 | 32.93 | 24.85 | 145061 | 29.4889726 | SP |
| 260 | 6.6 | 26.4423076923 | 24.96 | 32.93 | 24.85 | 145061 | 29.4889726 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740526200 | 31.58 | 0.03 | 0.10 | 31.58 | 31.695 | 31.41 | 116976 |
| 1740439800 | 31.55 | 0.05 | 0.16 | 31.56 | 31.6895 | 31.46 | 215296 |
| 1740180600 | 31.5 | -0.48 | -1.50 | 31.91 | 31.91 | 31.45 | 66758 |
| 1740094200 | 31.98 | -0.2 | -0.62 | 32.07 | 32.1 | 31.79 | 118189 |
| 1740007800 | 32.18 | 0.05 | 0.16 | 31.97 | 32.18 | 31.97 | 98101 |
| 1739921400 | 32.13 | 0.21 | 0.66 | 31.96 | 32.13 | 31.92 | 164079 |
| 1739575800 | 31.92 | -0.06 | -0.19 | 31.94 | 32.09 | 31.9045 | 78072 |
| 1739489400 | 31.98 | 0.26 | 0.82 | 31.83 | 32.009999 | 31.81 | 90083 |
| 1739403000 | 31.72 | -0.15 | -0.47 | 31.61 | 31.77 | 31.57 | 69502 |
| 1739316600 | 31.87 | 0.09 | 0.28 | 31.7 | 31.9062 | 31.7 | 54485 |
| 1739230200 | 31.78 | 0.01 | 0.03 | 31.85 | 31.85 | 31.665 | 93350 |
| 1738971000 | 31.77 | -0.17 | -0.53 | 31.98 | 32.016 | 31.73 | 89294 |
| 1738884600 | 31.94 | 0.02 | 0.06 | 31.89 | 32 | 31.79 | 79795 |
| 1738798200 | 31.92 | 0.23 | 0.73 | 31.81 | 31.93 | 31.6799 | 101352 |
| 1738711800 | 31.69 | 0.01 | 0.02 | 31.61 | 31.7747 | 31.6 | 116191 |
| 1738625400 | 31.685 | -0.15 | -0.46 | 31.39 | 31.7999 | 31.2816 | 92141 |
| 1738366200 | 31.83 | -0.21 | -0.66 | 32.009999 | 32.1062 | 31.78 | 108363 |
| 1738279800 | 32.04 | 0.29 | 0.91 | 31.96 | 32.11 | 31.87 | 103524 |
| 1738193400 | 31.75 | -0.06 | -0.19 | 31.83 | 31.95 | 31.6831 | 142199 |
| 1738107000 | 31.81 | -0.15 | -0.47 | 31.98 | 31.98 | 31.74 | 115648 |
| 1738020600 | 31.96 | 0.11 | 0.35 | 31.69 | 31.99 | 31.69 | 146970 |
| 1737761400 | 31.85 | 0.17 | 0.54 | 31.85 | 31.94 | 31.8 | 103473 |
| 1737675000 | 31.68 | 0 | 0.00 | 31.68 | 31.68 | 31.68 | 0 |
| 1737588600 | 31.68 | -0.17 | -0.53 | 31.86 | 31.86 | 31.68 | 426730 |
| 1737502200 | 31.85 | 0.43 | 1.37 | 31.61 | 31.85 | 31.6034 | 108725 |
| 1737156600 | 31.42 | 0.15 | 0.48 | 31.41 | 31.53 | 31.36 | 106065 |
| 1737070200 | 31.27 | 0.22 | 0.69 | 31.08 | 31.29 | 30.99 | 111666 |
| 1736983800 | 31.055 | 0.38 | 1.26 | 31.08 | 31.12 | 30.94 | 112579 |
| 1736897400 | 30.67 | 0.25 | 0.82 | 30.54 | 30.6789 | 30.41 | 186434 |
| 1736811000 | 30.42 | 0.25 | 0.83 | 30.1 | 30.42 | 30.09 | 305717 |
| 1736551800 | 30.17 | -0.46 | -1.50 | 30.46 | 30.51 | 30.14 | 182748 |
| 1736379000 | 30.63 | 0.03 | 0.10 | 30.53 | 30.63 | 30.355 | 138019 |
| 1736292600 | 30.5997 | -0.06 | -0.20 | 30.76 | 30.8688 | 30.5099 | 160173 |
| 1736206200 | 30.66 | -0.02 | -0.07 | 30.88 | 30.94 | 30.6 | 369301 |
| 1735947000 | 30.68 | 0.3 | 0.99 | 30.5 | 30.71 | 30.42 | 199936 |
| 1735860600 | 30.38 | -0.09 | -0.30 | 30.59 | 30.7188 | 30.3 | 150375 |
| 1735687800 | 30.47 | 0.07 | 0.23 | 30.45 | 30.5691 | 30.3311 | 6535537 |
| 1735601400 | 30.4 | -0.28 | -0.91 | 30.46 | 30.51 | 30.18 | 149873 |
| 1735342200 | 30.68 | -0.24 | -0.78 | 30.72 | 30.91 | 30.5508 | 93935 |
| 1735255800 | 30.92 | 0.05 | 0.16 | 30.72 | 30.93 | 30.72 | 153624 |
| 1735077840 | 30.87 | 0.24 | 0.78 | 30.73 | 30.87 | 30.58 | 79678 |
| 1734996600 | 30.63 | 0.05 | 0.16 | 30.45 | 30.645 | 30.33 | 704691 |
| 1734737400 | 30.58 | 0.25 | 0.82 | 30.08 | 30.73 | 30.08 | 368093 |
| 1734651000 | 30.33 | -0.07 | -0.23 | 30.61 | 30.6842 | 30.32 | 404651 |
| 1734564600 | 30.4 | -0.85 | -2.70 | 31.27 | 31.34 | 30.4 | 148334 |
| 1734478200 | 31.245 | -0.19 | -0.59 | 31.35 | 31.42 | 31.1858 | 118238 |
| 1734391800 | 31.4311 | -0.14 | -0.44 | 31.58 | 31.6381 | 31.4211 | 168019 |
| 1734132600 | 31.57 | -0.12 | -0.38 | 31.7 | 31.7 | 31.53 | 135164 |
| 1734046200 | 31.69 | -0.17 | -0.53 | 31.81 | 31.8386 | 31.69 | 65016 |
| 1733959800 | 31.86 | -0.06 | -0.20 | 32.08 | 32.08 | 31.86 | 50115 |
| 1733873400 | 31.9249 | -0.17 | -0.51 | 32.08 | 32.08 | 31.88 | 87714 |
| 1733787000 | 32.09 | -0.27 | -0.83 | 32.36 | 32.46 | 32.09 | 223636 |
| 1733527800 | 32.36 | -0.06 | -0.19 | 32.49 | 32.5753 | 32.3156 | 95366 |
| 1733441400 | 32.4211 | -0.11 | -0.33 | 32.56 | 32.575 | 32.42 | 497433 |
| 1733355000 | 32.53 | 0 | 0.00 | 32.56 | 32.56 | 32.409999 | 134870 |
| 1733268600 | 32.53 | -0.15 | -0.46 | 32.68 | 32.8681 | 32.53 | 70498 |
| 1733182200 | 32.68 | -0.16 | -0.49 | 32.869999 | 32.869999 | 32.6281 | 72851 |
| 1732917840 | 32.84 | 0.1 | 0.31 | 32.81 | 32.93 | 32.81 | 144828 |
| 1732750200 | 32.74 | -0.03 | -0.09 | 32.79 | 32.9225 | 32.74 | 72852 |
| 1732663800 | 32.7699 | 0.02 | 0.08 | 32.729999 | 32.78 | 32.575 | 49337 |
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
