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 | -1.37 | -3.9413118527 | 34.76 | 34.968 | 33.3 | 128740 | 34.32794032 | SP |
| 4 | -0.57 | -1.67844522968 | 33.96 | 35.4376 | 33.3 | 151987 | 34.88607011 | SP |
| 12 | 1.38 | 4.31115276476 | 32.01 | 35.4376 | 31.7301 | 148369 | 33.63574766 | SP |
| 26 | 3.96 | 13.4556574924 | 29.43 | 35.4376 | 28.21 | 119269 | 32.29714875 | SP |
| 52 | 6.34 | 23.438077634 | 27.05 | 35.4376 | 26.67 | 133574 | 30.68379354 | SP |
| 156 | 8.34 | 33.2934131737 | 25.05 | 35.4376 | 24.82 | 129162 | 30.49872243 | SP |
| 260 | 8.34 | 33.2934131737 | 25.05 | 35.4376 | 24.82 | 129162 | 30.49872243 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734478200 | 34 | -0.32 | -0.93 | 34.16 | 34.2375 | 33.92 | 161579 |
| 1734391800 | 34.32 | 0.08 | 0.23 | 34.24 | 34.4819 | 34.2 | 90639 |
| 1734132600 | 34.24 | -0.24 | -0.70 | 34.43 | 34.51 | 34.21 | 122719 |
| 1734046200 | 34.48 | -0.15 | -0.43 | 34.59 | 34.968 | 34.48 | 111221 |
| 1733959800 | 34.63 | 0.13 | 0.38 | 34.76 | 34.78 | 34.56 | 157544 |
| 1733873400 | 34.5 | -0.33 | -0.95 | 34.84 | 34.84 | 34.495 | 111403 |
| 1733787000 | 34.83 | -0.4 | -1.14 | 35.26 | 35.32 | 34.82 | 118213 |
| 1733527800 | 35.2308 | 0.1 | 0.29 | 35.27 | 35.3725 | 35.1738 | 279934 |
| 1733441400 | 35.1296 | -0.16 | -0.44 | 35.28 | 35.394 | 35.1296 | 95100 |
| 1733355000 | 35.2847 | 0.13 | 0.38 | 35.2 | 35.29 | 35.0501 | 112329 |
| 1733268600 | 35.15 | -0.02 | -0.06 | 35.21 | 35.21 | 35.01 | 387533 |
| 1733182200 | 35.17 | -0.09 | -0.26 | 35.31 | 35.32 | 35.1004 | 238585 |
| 1732917840 | 35.26 | 0.08 | 0.23 | 35.2 | 35.3782 | 35.2 | 133786 |
| 1732750200 | 35.18 | -0.04 | -0.11 | 35.29 | 35.4376 | 35.13 | 163053 |
| 1732663800 | 35.22 | -0.02 | -0.06 | 35.2 | 35.28 | 35.0701 | 118124 |
| 1732577400 | 35.24 | 0.27 | 0.77 | 35.19 | 35.4247 | 35.17 | 156701 |
| 1732318200 | 34.97 | 0.4 | 1.16 | 34.66 | 34.99 | 34.66 | 68848 |
| 1732231800 | 34.57 | 0.5 | 1.47 | 34.22 | 34.635 | 34.07 | 177000 |
| 1732145400 | 34.0681 | 0.1 | 0.29 | 33.96 | 34.07 | 33.8 | 83436 |
| 1732059000 | 33.97 | 0.03 | 0.09 | 33.67 | 34.01 | 33.6 | 86895 |
| 1731972600 | 33.94 | 0.12 | 0.35 | 33.82 | 33.97 | 33.75 | 108776 |
| 1731713400 | 33.82 | -0.27 | -0.79 | 34.01 | 34.042 | 33.75 | 119613 |
| 1731627000 | 34.09 | -0.29 | -0.84 | 34.44 | 34.475 | 34.0531 | 89788 |
| 1731540600 | 34.38 | -0.15 | -0.43 | 34.58 | 34.69 | 34.37 | 122370 |
| 1731454200 | 34.53 | -0.19 | -0.55 | 34.65 | 34.7257 | 34.4 | 219932 |
| 1731367800 | 34.72 | 0.28 | 0.81 | 34.59 | 34.8599 | 34.57 | 138713 |
| 1731108600 | 34.44 | 0.4 | 1.18 | 34.15 | 34.48 | 34.07 | 796914 |
| 1731022200 | 34.04 | 0.26 | 0.75 | 34 | 34.15 | 33.96 | 182857 |
| 1730935800 | 33.785 | 0.96 | 2.94 | 33.77 | 33.83 | 33.38 | 240187 |
| 1730849400 | 32.82 | 0.5 | 1.54 | 32.32 | 32.82 | 32.299999 | 133539 |
| 1730763000 | 32.3235 | 0.08 | 0.24 | 32.229999 | 32.479999 | 32.2279 | 93703 |
| 1730500200 | 32.247 | -0.03 | -0.08 | 32.369999 | 32.54 | 32.229 | 74425 |
| 1730413800 | 32.273 | -0.24 | -0.74 | 32.5 | 32.6092 | 32.24 | 978220 |
| 1730327400 | 32.515 | -0.02 | -0.05 | 32.47 | 32.7 | 32.47 | 64534 |
| 1730241000 | 32.53 | -0.03 | -0.09 | 32.39 | 32.57 | 32.336 | 83448 |
| 1730154600 | 32.5601 | 0.23 | 0.71 | 32.479999 | 32.61 | 32.479999 | 79394 |
| 1729895400 | 32.33 | -0.15 | -0.45 | 32.65 | 32.65 | 32.24 | 75999 |
| 1729809000 | 32.475 | 0.12 | 0.37 | 32.4 | 32.57 | 32.36 | 75730 |
| 1729722600 | 32.354599 | -0.14 | -0.42 | 32.39 | 32.52 | 32.159999 | 68697 |
| 1729636200 | 32.49 | -0.21 | -0.64 | 32.58 | 32.59 | 32.39 | 76863 |
| 1729549800 | 32.7 | -0.3 | -0.91 | 32.93 | 32.99 | 32.619999 | 102986 |
| 1729290600 | 33 | 0.12 | 0.36 | 32.93 | 33.030099 | 32.86 | 110190 |
| 1729204200 | 32.88 | -0.01 | -0.04 | 32.99 | 32.99 | 32.84 | 57913 |
| 1729117800 | 32.8935 | 0.19 | 0.59 | 32.72 | 32.93 | 32.7015 | 87658 |
| 1729031400 | 32.7 | -0.01 | -0.03 | 32.74 | 32.939999 | 32.65 | 71236 |
| 1728945000 | 32.71 | 0.21 | 0.65 | 32.45 | 32.71 | 32.4119 | 137530 |
| 1728685800 | 32.5 | 0.37 | 1.14 | 32.11 | 32.5287 | 32.11 | 121052 |
| 1728599400 | 32.1323 | -0.14 | -0.43 | 32.159999 | 32.2167 | 32.02 | 79278 |
| 1728513000 | 32.27 | 0.19 | 0.60 | 32.07 | 32.3096 | 32.055 | 72293 |
| 1728426600 | 32.079 | 0.15 | 0.46 | 31.93 | 32.1099 | 31.91 | 118014 |
| 1728340200 | 31.9324 | -0.25 | -0.77 | 32.04 | 32.18 | 31.82 | 84222 |
| 1728081000 | 32.18 | 0.3 | 0.94 | 32.14 | 32.197499 | 31.9477 | 111021 |
| 1727994600 | 31.88 | -0.1 | -0.31 | 31.86 | 31.93 | 31.7301 | 92783 |
| 1727908200 | 31.979 | 0.01 | 0.03 | 32.1 | 32.1 | 31.8 | 65170 |
| 1727821800 | 31.97 | -0.19 | -0.59 | 32.159999 | 32.159999 | 31.7325 | 84462 |
| 1727735400 | 32.159999 | 0.08 | 0.25 | 32.04 | 32.17 | 31.8443 | 124823 |
| 1727476200 | 32.08 | 0.14 | 0.44 | 32.11 | 32.2 | 31.97 | 132354 |
| 1727389800 | 31.94 | 0.16 | 0.50 | 32.009999 | 32.07 | 31.87 | 209026 |
| 1727303400 | 31.78 | -0.22 | -0.69 | 32.009999 | 32.02 | 31.745 | 93391 |
| 1727217000 | 32 | 0.05 | 0.16 | 32.009999 | 32.06 | 31.93 | 255429 |
| 1727130600 | 31.95 | 0.18 | 0.57 | 31.87 | 32 | 31.8411 | 230718 |
| 1726871400 | 31.77 | -0.14 | -0.44 | 31.8 | 31.81 | 31.61 | 73142 |
| 1726785000 | 31.91 | 0.4 | 1.27 | 32 | 32.0685 | 31.81 | 243696 |
| 1726698600 | 31.51 | 0.03 | 0.10 | 31.57 | 31.89 | 31.45 | 275807 |
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
