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 | 0.305 | 0.652545999144 | 46.74 | 47.045 | 46.561 | 147584 | 46.75515848 | SP |
| 4 | -0.355 | -0.748945147679 | 47.4 | 47.42 | 46.561 | 190895 | 46.96847713 | SP |
| 12 | 0.735 | 1.58713020946 | 46.31 | 47.42 | 45.855 | 205602 | 46.74113404 | SP |
| 26 | -1.385 | -2.85979764609 | 48.43 | 48.49 | 45.855 | 188107 | 46.90772153 | SP |
| 52 | 0.365 | 0.781919451585 | 46.68 | 48.79 | 45.32 | 183114 | 46.9400463 | SP |
| 156 | -5.055 | -9.70249520154 | 52.1 | 52.439 | 43.27 | 179070 | 46.95035268 | SP |
| 260 | -5.685 | -10.7813388963 | 52.73 | 61.57 | 43.27 | 149196 | 49.6028594 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743460200 | 46.93 | 0.13 | 0.28 | 46.94 | 46.9437 | 46.81 | 183649 |
| 1743201000 | 46.8 | 0.2 | 0.44 | 46.78 | 46.835 | 46.72 | 168879 |
| 1743114600 | 46.595 | -0.04 | -0.08 | 46.64 | 46.64 | 46.561 | 153115 |
| 1743028200 | 46.63 | -0.12 | -0.26 | 46.69 | 46.6999 | 46.63 | 116345 |
| 1742941800 | 46.75 | 0.01 | 0.02 | 46.74 | 46.79 | 46.7 | 115932 |
| 1742855400 | 46.74 | -0.33 | -0.70 | 46.86 | 46.86 | 46.72 | 141536 |
| 1742596200 | 47.07 | -0.05 | -0.11 | 47.16 | 47.16 | 47.0511 | 128177 |
| 1742509800 | 47.12 | 0.02 | 0.04 | 47.25 | 47.3299 | 47.1 | 306472 |
| 1742423400 | 47.1 | 0.13 | 0.28 | 46.92 | 47.125 | 46.9035 | 297259 |
| 1742337000 | 46.97 | 0.05 | 0.11 | 46.88 | 47.02 | 46.87 | 383275 |
| 1742250600 | 46.92 | 0.05 | 0.11 | 46.96 | 47.0099 | 46.89 | 139559 |
| 1741991400 | 46.87 | -0.05 | -0.11 | 46.91 | 46.92 | 46.86 | 153252 |
| 1741905000 | 46.92 | 0.05 | 0.11 | 46.83 | 46.92 | 46.745 | 210036 |
| 1741818600 | 46.87 | -0.1 | -0.21 | 46.94 | 46.9433 | 46.85 | 128055 |
| 1741732200 | 46.97 | -0.13 | -0.28 | 47.07 | 47.1555 | 46.95 | 199168 |
| 1741645800 | 47.1 | 0.08 | 0.17 | 47.13 | 47.195 | 47.0801 | 333163 |
| 1741390200 | 47.02 | -0.02 | -0.04 | 47.16 | 47.16 | 46.9496 | 116382 |
| 1741303800 | 47.04 | -0.05 | -0.11 | 47.07 | 47.1091 | 46.93 | 177174 |
| 1741217400 | 47.09 | -0.13 | -0.28 | 47.29 | 47.29 | 47.09 | 158507 |
| 1741131000 | 47.22 | -0.15 | -0.32 | 47.4 | 47.42 | 47.2094 | 211258 |
| 1741044600 | 47.37 | 0.08 | 0.17 | 47.17 | 47.37 | 47.17 | 213215 |
| 1740785400 | 47.29 | 0.16 | 0.34 | 47.25 | 47.29 | 47.125 | 319425 |
| 1740699000 | 47.13 | -0.04 | -0.08 | 47.08 | 47.13 | 47.07 | 248636 |
| 1740612600 | 47.17 | 0.11 | 0.23 | 47.09 | 47.18 | 47.045 | 219806 |
| 1740526200 | 47.06 | 0.24 | 0.51 | 47.01 | 47.0689 | 46.97 | 123623 |
| 1740439800 | 46.82 | -0.08 | -0.17 | 46.77 | 46.83 | 46.7265 | 140836 |
| 1740180600 | 46.9 | 0.14 | 0.30 | 46.85 | 46.98 | 46.8 | 173553 |
| 1740094200 | 46.76 | 0.07 | 0.15 | 46.75 | 46.78 | 46.73 | 141881 |
| 1740007800 | 46.69 | 0.03 | 0.06 | 46.62 | 46.7179 | 46.599 | 140743 |
| 1739921400 | 46.66 | -0.14 | -0.30 | 46.78 | 46.78 | 46.6501 | 166941 |
| 1739575800 | 46.8 | 0.18 | 0.39 | 46.79 | 46.8799 | 46.7814 | 183831 |
| 1739489400 | 46.62 | 0.23 | 0.50 | 46.53 | 46.65 | 46.521 | 314967 |
| 1739403000 | 46.39 | -0.21 | -0.45 | 46.36 | 46.4099 | 46.295 | 145323 |
| 1739316600 | 46.6 | -0.1 | -0.21 | 46.63 | 46.63 | 46.5709 | 278638 |
| 1739230200 | 46.7 | 0.04 | 0.09 | 46.72 | 46.7511 | 46.655 | 998865 |
| 1738971000 | 46.66 | -0.17 | -0.36 | 46.7 | 46.724 | 46.635 | 170329 |
| 1738884600 | 46.83 | 0.02 | 0.04 | 46.84 | 46.865 | 46.7601 | 209229 |
| 1738798200 | 46.81 | 0.21 | 0.45 | 46.79 | 46.89 | 46.7603 | 182335 |
| 1738711800 | 46.6 | 0.07 | 0.15 | 46.49 | 46.6299 | 46.46 | 142950 |
| 1738625400 | 46.53 | 0.01 | 0.02 | 46.56 | 46.67 | 46.49 | 223002 |
| 1738366200 | 46.52 | -0.06 | -0.13 | 46.6 | 46.6485 | 46.455 | 118579 |
| 1738279800 | 46.58 | 0.06 | 0.13 | 46.6 | 46.635 | 46.5498 | 115822 |
| 1738193400 | 46.52 | -0.05 | -0.11 | 46.64 | 46.64 | 46.42 | 150079 |
| 1738107000 | 46.57 | 0.01 | 0.02 | 46.49 | 46.57 | 46.46 | 165967 |
| 1738020600 | 46.56 | 0.21 | 0.45 | 46.51 | 46.5688 | 46.45 | 282698 |
| 1737761400 | 46.35 | -0.01 | -0.02 | 46.28 | 46.3605 | 46.24 | 210601 |
| 1737675000 | 46.36 | 0 | 0.00 | 46.36 | 46.36 | 46.36 | 0 |
| 1737588600 | 46.36 | -0.04 | -0.09 | 46.42 | 46.4297 | 46.3111 | 170586 |
| 1737502200 | 46.4 | -0.02 | -0.04 | 46.38 | 46.43 | 46.34 | 199061 |
| 1737156600 | 46.42 | 0.01 | 0.02 | 46.48 | 46.51 | 46.41 | 267275 |
| 1737070200 | 46.41 | 0.12 | 0.26 | 46.31 | 46.48 | 46.26 | 212934 |
| 1736983800 | 46.29 | 0.37 | 0.81 | 46.29 | 46.3185 | 46.2295 | 234899 |
| 1736897400 | 45.92 | 0.02 | 0.05 | 45.92 | 45.935 | 45.8642 | 137643 |
| 1736811000 | 45.897 | -0.07 | -0.16 | 45.92 | 45.945 | 45.855 | 123815 |
| 1736551800 | 45.97 | -0.23 | -0.50 | 46.14 | 46.14 | 45.9414 | 229025 |
| 1736379000 | 46.2 | 0.01 | 0.02 | 46.11 | 46.22 | 46.1 | 116780 |
| 1736292600 | 46.19 | -0.15 | -0.32 | 46.31 | 46.338 | 46.1657 | 255253 |
| 1736206200 | 46.34 | -0.03 | -0.06 | 46.36 | 46.4058 | 46.315 | 138786 |
| 1735947000 | 46.37 | -0.07 | -0.15 | 46.48 | 46.4889 | 46.37 | 123178 |
| 1735860600 | 46.44 | 0.04 | 0.09 | 46.5 | 46.5342 | 46.355 | 176714 |
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
