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 | -1.49 | -3.35434488969 | 44.42 | 44.42 | 42.54 | 110393 | 43.20249698 | SP |
| 4 | 1.35 | 3.24675324675 | 41.58 | 44.545 | 40.81 | 104518 | 42.80307096 | SP |
| 12 | 2.28 | 5.60885608856 | 40.65 | 44.545 | 38.38 | 90182 | 41.45829341 | SP |
| 26 | 4.26 | 11.016291699 | 38.67 | 44.545 | 36.9701 | 82669 | 40.30900412 | SP |
| 52 | 9.93 | 30.0909090909 | 33 | 44.545 | 32.945 | 76824 | 38.74670907 | SP |
| 156 | 6.92 | 19.2168841988 | 36.01 | 44.545 | 28.51 | 35707 | 36.99288196 | SP |
| 260 | 16.81 | 64.3568147014 | 26.12 | 44.545 | 15.86 | 27439 | 34.93840813 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732059000 | 42.93 | 0.16 | 0.37 | 42.37 | 42.93 | 42.3631 | 74456 |
| 1731972600 | 42.77 | 0.1 | 0.23 | 43 | 43 | 42.6801 | 140273 |
| 1731713400 | 42.67 | -0.43 | -1.00 | 43.05 | 43.115 | 42.54 | 49445 |
| 1731627000 | 43.1 | -0.5 | -1.15 | 43.79 | 43.79 | 43.035 | 157603 |
| 1731540600 | 43.6 | -0.28 | -0.64 | 44.12 | 44.18 | 43.53 | 117119 |
| 1731454200 | 43.88 | -0.5 | -1.13 | 44.42 | 44.42 | 43.75 | 82510 |
| 1731367800 | 44.38 | 0.39 | 0.89 | 44.48 | 44.545 | 44.2166 | 158350 |
| 1731108600 | 43.99 | 0.32 | 0.73 | 43.74 | 44.06 | 43.65 | 275918 |
| 1731022200 | 43.67 | -0.04 | -0.09 | 44.05 | 44.05 | 43.5991 | 189473 |
| 1730935800 | 43.71 | 2.03 | 4.87 | 43.25 | 43.865 | 43.0514 | 185529 |
| 1730849400 | 41.68 | 0.64 | 1.56 | 41.05 | 41.73 | 41.015 | 45865 |
| 1730763000 | 41.04 | 0.12 | 0.29 | 40.94 | 41.2388 | 40.885 | 65317 |
| 1730500200 | 40.92 | 0.05 | 0.12 | 41.13 | 41.2599 | 40.81 | 42224 |
| 1730413800 | 40.87 | -0.59 | -1.42 | 41.36 | 41.395 | 40.87 | 49815 |
| 1730327400 | 41.46 | -0.04 | -0.10 | 41.32 | 41.845 | 41.32 | 48168 |
| 1730241000 | 41.5 | 0.07 | 0.17 | 41.27 | 41.5 | 41.085 | 49712 |
| 1730154600 | 41.43 | 0.43 | 1.05 | 41.27 | 41.5091 | 41.27 | 62386 |
| 1729895400 | 41 | -0.22 | -0.53 | 41.35 | 41.4496 | 40.9001 | 41203 |
| 1729809000 | 41.22 | -0.04 | -0.10 | 41.27 | 41.29 | 41.03 | 204957 |
| 1729722600 | 41.26 | -0.14 | -0.34 | 41.32 | 41.33 | 40.909 | 66349 |
| 1729636200 | 41.4 | -0.25 | -0.60 | 41.58 | 41.58 | 41.2679 | 48463 |
| 1729549800 | 41.65 | -0.54 | -1.28 | 42.33 | 42.33 | 41.605 | 68607 |
| 1729290600 | 42.19 | -0.04 | -0.09 | 42.73 | 42.73 | 42.115 | 90739 |
| 1729204200 | 42.23 | 0.02 | 0.05 | 42.34 | 42.34 | 42.11 | 81517 |
| 1729117800 | 42.21 | 0.39 | 0.93 | 42.15 | 42.3 | 41.82 | 62069 |
| 1729031400 | 41.82 | 0.01 | 0.02 | 41.92 | 42.24 | 41.765 | 86675 |
| 1728945000 | 41.81 | 0.25 | 0.60 | 41.51 | 41.82 | 41.4303 | 51891 |
| 1728685800 | 41.56 | 0.7 | 1.71 | 40.91 | 41.57 | 40.91 | 78301 |
| 1728599400 | 40.86 | -0.28 | -0.68 | 40.87 | 40.95 | 40.73 | 83760 |
| 1728513000 | 41.14 | 0.2 | 0.49 | 40.83 | 41.2799 | 40.8224 | 58126 |
| 1728426600 | 40.94 | 0.08 | 0.20 | 40.92 | 41.03 | 40.75 | 46158 |
| 1728340200 | 40.86 | -0.35 | -0.85 | 41.14 | 41.14 | 40.625 | 71382 |
| 1728081000 | 41.21 | 0.44 | 1.08 | 41.04 | 41.26 | 40.89 | 51037 |
| 1727994600 | 40.77 | -0.2 | -0.49 | 40.77 | 40.8796 | 40.5225 | 37260 |
| 1727908200 | 40.97 | -0.05 | -0.12 | 40.81 | 41.135 | 40.81 | 92649 |
| 1727821800 | 41.02 | -0.38 | -0.92 | 41.27 | 41.34 | 40.6916 | 71171 |
| 1727735400 | 41.4 | 0.15 | 0.36 | 41.17 | 41.41 | 41.005 | 71571 |
| 1727476200 | 41.25 | 0.13 | 0.32 | 41.29 | 41.54 | 41.1 | 73987 |
| 1727389800 | 41.12 | 0.28 | 0.69 | 41.17 | 41.342 | 41.0461 | 55673 |
| 1727303400 | 40.84 | -0.33 | -0.80 | 41.21 | 41.21 | 40.81 | 47713 |
| 1727217000 | 41.17 | -0.02 | -0.05 | 41.27 | 41.3088 | 41.0131 | 40873 |
| 1727130600 | 41.19 | 0.13 | 0.32 | 41.16 | 41.28 | 41 | 95477 |
| 1726871400 | 41.06 | -0.41 | -0.99 | 41.12 | 41.2 | 41 | 63858 |
| 1726785000 | 41.47 | 0.72 | 1.77 | 41.81 | 41.81 | 41.12 | 126397 |
| 1726698600 | 40.75 | 0.04 | 0.10 | 40.68 | 41.3971 | 40.6274 | 51083 |
| 1726612200 | 40.71 | 0.08 | 0.20 | 40.92 | 41.05 | 40.59 | 86699 |
| 1726525800 | 40.63 | 0.39 | 0.97 | 40.43 | 40.63 | 40.2985 | 63436 |
| 1726266600 | 40.24 | 0.69 | 1.74 | 39.82 | 40.3 | 39.82 | 102491 |
| 1726180200 | 39.55 | 0.4 | 1.02 | 39.15 | 39.649 | 39.04 | 50940 |
| 1726093800 | 39.15 | 0.05 | 0.13 | 38.95 | 39.17 | 38.38 | 66403 |
| 1726007400 | 39.1 | -0.11 | -0.28 | 39.24 | 39.24 | 38.71 | 40798 |
| 1725921000 | 39.21 | 0.22 | 0.56 | 39.13 | 39.4 | 39.0136 | 498338 |
| 1725661800 | 38.99 | -0.56 | -1.42 | 39.745 | 39.79 | 38.9286 | 57042 |
| 1725575400 | 39.55 | -0.27 | -0.68 | 39.715 | 39.92 | 39.36 | 180268 |
| 1725489000 | 39.82 | -0.1 | -0.25 | 39.75 | 40 | 39.6801 | 35090 |
| 1725402600 | 39.92 | -1 | -2.44 | 40.765 | 40.765 | 39.85 | 81298 |
| 1725057000 | 40.92 | 0.21 | 0.52 | 40.97 | 40.99 | 40.435 | 65293 |
| 1724970600 | 40.71 | 0.27 | 0.67 | 40.82 | 40.94 | 40.41 | 51753 |
| 1724884200 | 40.44 | -0.12 | -0.30 | 40.35 | 40.6291 | 40.2714 | 75384 |
| 1724797800 | 40.56 | -0.12 | -0.29 | 40.65 | 40.74 | 40.4142 | 87510 |
| 1724711400 | 40.68 | -0.06 | -0.15 | 40.92 | 41.05 | 40.67 | 54497 |
| 1724452200 | 40.74 | 0.86 | 2.16 | 40.07 | 40.76 | 39.99 | 69825 |
| 1724365800 | 39.88 | -0.2 | -0.50 | 40.18 | 40.22 | 39.79 | 63856 |
| 1724279400 | 40.08 | 0.49 | 1.24 | 39.76 | 40.08 | 39.6001 | 41292 |
| 1724193000 | 39.59 | -0.35 | -0.88 | 39.97 | 39.97 | 39.51 | 40961 |
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
