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 | 0.15 | 0.287246265799 | 52.22 | 52.36 | 52.08 | 471249 | 52.20154845 | SP |
| 4 | -0.21 | -0.399391403576 | 52.58 | 52.58 | 51.415 | 560470 | 52.07754543 | SP |
| 12 | -0.05 | -0.0953834414346 | 52.42 | 53.1 | 51.415 | 420400 | 52.40670769 | SP |
| 26 | 0.56 | 1.08087241845 | 51.81 | 53.1 | 51.14 | 449723 | 52.18968404 | SP |
| 52 | 2.83 | 5.7125555107 | 49.54 | 53.1 | 49.5184 | 586645 | 51.60777346 | SP |
| 156 | -10.04 | -16.0871655183 | 62.41 | 62.63 | 47.375 | 884012 | 52.52743869 | SP |
| 260 | -11.72 | -18.2867842097 | 64.09 | 66.34 | 41.36 | 782274 | 54.99403133 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732059000 | 52.37 | 0.03 | 0.06 | 52.44 | 52.44 | 52.345 | 432305 |
| 1731972600 | 52.34 | 0.03 | 0.06 | 52.19 | 52.35 | 52.19 | 303418 |
| 1731713400 | 52.31 | 0.17 | 0.33 | 52.16 | 52.34 | 52.08 | 559834 |
| 1731627000 | 52.14 | -0.05 | -0.10 | 52.14 | 52.28 | 52.135 | 397439 |
| 1731540600 | 52.19 | 0.08 | 0.15 | 52.35 | 52.35 | 52.11 | 275432 |
| 1731454200 | 52.11 | -0.14 | -0.27 | 52.22 | 52.279 | 52.093 | 820123 |
| 1731367800 | 52.25 | 0.03 | 0.06 | 52.2 | 52.29 | 52.095 | 616985 |
| 1731108600 | 52.22 | 0.54 | 1.04 | 51.91 | 52.25 | 51.91 | 454667 |
| 1731022200 | 51.68 | 0.14 | 0.27 | 51.67 | 51.77 | 51.57 | 1053915 |
| 1730935800 | 51.54 | -0.75 | -1.43 | 51.84 | 51.84 | 51.415 | 1005360 |
| 1730849400 | 52.29 | 0.05 | 0.10 | 52.16 | 52.36 | 52.16 | 519624 |
| 1730763000 | 52.24 | 0.2 | 0.38 | 52.1 | 52.31 | 52.1 | 450616 |
| 1730500200 | 52.04 | -0.19 | -0.36 | 52.15 | 52.2 | 52.01 | 559205 |
| 1730413800 | 52.23 | 0.04 | 0.08 | 52.25 | 52.28 | 52.11 | 466246 |
| 1730327400 | 52.19 | -0.01 | -0.02 | 52.24 | 52.28 | 52.14 | 825150 |
| 1730241000 | 52.2 | 0.04 | 0.08 | 52.04 | 52.2 | 51.995 | 438588 |
| 1730154600 | 52.16 | -0.01 | -0.02 | 52.24 | 52.33 | 52.125 | 289044 |
| 1729895400 | 52.17 | 0.13 | 0.25 | 52.21 | 52.27 | 52.15 | 399376 |
| 1729809000 | 52.04 | 0.09 | 0.17 | 52.04 | 52.0799 | 51.905 | 415808 |
| 1729722600 | 51.95 | -0.36 | -0.69 | 52.2 | 52.23 | 51.91 | 680789 |
| 1729636200 | 52.31 | -0.23 | -0.44 | 52.58 | 52.58 | 52.3001 | 677780 |
| 1729549800 | 52.54 | -0.18 | -0.34 | 52.63 | 52.67 | 52.54 | 383329 |
| 1729290600 | 52.72 | 0.02 | 0.04 | 52.75 | 52.78 | 52.69 | 258200 |
| 1729204200 | 52.7 | -0.05 | -0.09 | 52.71 | 52.72 | 52.63 | 588505 |
| 1729117800 | 52.75 | 0.03 | 0.06 | 52.81 | 52.81 | 52.73 | 486855 |
| 1729031400 | 52.72 | 0.17 | 0.32 | 52.67 | 52.74 | 52.64 | 366374 |
| 1728945000 | 52.55 | -0.11 | -0.21 | 52.63 | 52.63 | 52.48 | 262541 |
| 1728685800 | 52.66 | 0.11 | 0.21 | 52.51 | 52.7 | 52.51 | 271358 |
| 1728599400 | 52.55 | 0.03 | 0.06 | 52.51 | 52.585 | 52.4501 | 336119 |
| 1728513000 | 52.52 | -0.13 | -0.25 | 52.58 | 52.58 | 52.45 | 359182 |
| 1728426600 | 52.65 | 0.12 | 0.23 | 52.47 | 52.66 | 52.47 | 311027 |
| 1728340200 | 52.53 | -0.25 | -0.47 | 52.72 | 52.72 | 52.45 | 950291 |
| 1728081000 | 52.78 | -0.12 | -0.23 | 52.81 | 52.815 | 52.65 | 486041 |
| 1727994600 | 52.9 | -0.16 | -0.29 | 53.05 | 53.05 | 52.9 | 290417 |
| 1727908200 | 53.055 | 0.08 | 0.14 | 52.95 | 53.07 | 52.94 | 311687 |
| 1727821800 | 52.98 | -0.09 | -0.17 | 53.04 | 53.04 | 52.92 | 600278 |
| 1727735400 | 53.07 | 0.02 | 0.04 | 53.04 | 53.1 | 52.995 | 364371 |
| 1727476200 | 53.05 | 0.2 | 0.38 | 52.945 | 53.07 | 52.88 | 311887 |
| 1727389800 | 52.85 | 0.02 | 0.04 | 52.89 | 52.89 | 52.795 | 219400 |
| 1727303400 | 52.83 | -0.03 | -0.05 | 52.86 | 52.86 | 52.76 | 186387 |
| 1727217000 | 52.855 | 0.06 | 0.12 | 52.77 | 52.88 | 52.73 | 221389 |
| 1727130600 | 52.79 | -0.02 | -0.03 | 52.77 | 52.835 | 52.655 | 254931 |
| 1726871400 | 52.805 | 0.08 | 0.14 | 52.7 | 52.82 | 52.615 | 227182 |
| 1726785000 | 52.73 | 0.05 | 0.09 | 52.65 | 52.73 | 52.615 | 298956 |
| 1726698600 | 52.68 | -0.12 | -0.23 | 52.76 | 52.815 | 52.62 | 689699 |
| 1726612200 | 52.8 | -0.04 | -0.08 | 52.83 | 52.85 | 52.755 | 280165 |
| 1726525800 | 52.84 | 0.07 | 0.13 | 52.8 | 52.88 | 52.745 | 261925 |
| 1726266600 | 52.77 | 0.08 | 0.14 | 52.78 | 52.82 | 52.735 | 216799 |
| 1726180200 | 52.695 | -0.04 | -0.07 | 52.75 | 52.75 | 52.62 | 204319 |
| 1726093800 | 52.73 | -0.01 | -0.02 | 52.75 | 52.83 | 52.7 | 193840 |
| 1726007400 | 52.74 | 0.15 | 0.29 | 52.58 | 52.79 | 52.56 | 417901 |
| 1725921000 | 52.59 | 0.01 | 0.02 | 52.56 | 52.62 | 52.47 | 239553 |
| 1725661800 | 52.58 | 0.07 | 0.13 | 52.62 | 52.69 | 52.495 | 280056 |
| 1725575400 | 52.51 | 0.05 | 0.10 | 52.51 | 52.56 | 52.4104 | 310405 |
| 1725489000 | 52.46 | 0.04 | 0.08 | 52.38 | 52.49 | 52.33 | 371151 |
| 1725402600 | 52.42 | 0.07 | 0.13 | 52.33 | 52.42 | 52.28 | 392813 |
| 1725057000 | 52.35 | 0.01 | 0.02 | 52.41 | 52.44 | 52.27 | 362485 |
| 1724970600 | 52.34 | 0.02 | 0.04 | 52.27 | 52.34 | 52.24 | 417595 |
| 1724884200 | 52.32 | -0.13 | -0.25 | 52.38 | 52.4 | 52.3 | 288697 |
| 1724797800 | 52.45 | -0.01 | -0.02 | 52.42 | 52.455 | 52.36 | 320113 |
| 1724711400 | 52.46 | -0.14 | -0.27 | 52.65 | 52.65 | 52.45 | 294251 |
| 1724452200 | 52.6 | 0.27 | 0.53 | 52.43 | 52.64 | 52.4208 | 450167 |
| 1724365800 | 52.325 | -0.11 | -0.20 | 52.37 | 52.4009 | 52.25 | 305321 |
| 1724279400 | 52.43 | 0.03 | 0.06 | 52.49 | 52.52 | 52.365 | 350127 |
| 1724193000 | 52.4 | 0.13 | 0.25 | 52.39 | 52.43 | 52.3 | 330420 |
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
