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 | -0.47 | -1.1466211271 | 40.99 | 41.7 | 40.47 | 119342 | 41.13599974 | SP |
| 4 | 0.97 | 2.45259165613 | 39.55 | 41.7 | 38.86 | 143121 | 40.19701556 | SP |
| 12 | 1.76 | 4.54076367389 | 38.76 | 41.7 | 38.3301 | 129998 | 39.9665394 | SP |
| 26 | 2.91 | 7.73730390853 | 37.61 | 43.13 | 37.34 | 164061 | 39.79037636 | SP |
| 52 | 8.08 | 24.9075215783 | 32.44 | 43.13 | 31.665 | 130303 | 37.63394166 | SP |
| 156 | 6.64 | 19.5985832349 | 33.88 | 43.13 | 27.0514 | 198509 | 32.38336891 | SP |
| 260 | -3.45 | -7.84625881283 | 43.97 | 43.97 | 24.07 | 194619 | 31.48516192 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201000 | 40.52 | -0.52 | -1.27 | 41.04 | 41.13 | 40.35 | 144343 |
| 1743114600 | 41.04 | -0.1 | -0.24 | 41.12 | 41.29 | 40.81 | 86788 |
| 1743028200 | 41.14 | -0.36 | -0.87 | 41.49 | 41.68 | 41.01 | 196467 |
| 1742941800 | 41.5 | 0.08 | 0.18 | 41.62 | 41.7 | 41.39 | 115222 |
| 1742855400 | 41.425 | 0.65 | 1.59 | 41 | 41.5 | 41 | 57181 |
| 1742596200 | 40.775 | -0.57 | -1.37 | 40.99 | 41 | 40.578 | 141054 |
| 1742509800 | 41.34 | -0.05 | -0.12 | 41.21 | 41.52 | 41.12 | 124583 |
| 1742423400 | 41.39 | 0.77 | 1.90 | 40.77 | 41.49 | 40.65 | 81509 |
| 1742337000 | 40.62 | -0.14 | -0.34 | 40.86 | 40.86 | 40.5484 | 120368 |
| 1742250600 | 40.76 | 0.49 | 1.22 | 40.34 | 40.84 | 40.31 | 250413 |
| 1741991400 | 40.27 | 0.96 | 2.44 | 39.56 | 40.3 | 39.4381 | 117058 |
| 1741905000 | 39.31 | -0.32 | -0.81 | 39.58 | 39.795 | 39.18 | 70480 |
| 1741818600 | 39.63 | 0.25 | 0.63 | 39.6 | 39.85 | 39.25 | 110389 |
| 1741732200 | 39.38 | 0.14 | 0.36 | 39.3 | 39.68 | 39.05 | 109136 |
| 1741645800 | 39.24 | -0.62 | -1.57 | 39.5 | 39.7334 | 38.91 | 124929 |
| 1741390200 | 39.864 | 0.8 | 2.06 | 39.23 | 39.9671 | 39.07 | 84875 |
| 1741303800 | 39.06 | -0.7 | -1.76 | 39.32 | 39.61 | 38.98 | 110337 |
| 1741217400 | 39.76 | 0.28 | 0.71 | 39.44 | 39.83 | 39.22 | 470854 |
| 1741131000 | 39.48 | -0.04 | -0.10 | 39.29 | 39.99 | 38.86 | 330813 |
| 1741044600 | 39.52 | -0.84 | -2.09 | 40.59 | 40.71 | 39.29 | 114411 |
| 1740785400 | 40.364 | 0.69 | 1.75 | 39.55 | 40.42 | 39.37 | 45548 |
| 1740699000 | 39.67 | -0.04 | -0.10 | 39.8 | 40.0204 | 39.5558 | 96942 |
| 1740612600 | 39.71 | 0.3 | 0.76 | 39.44 | 40 | 39.44 | 119261 |
| 1740526200 | 39.41 | -0.4 | -1.00 | 39.79 | 39.8687 | 38.98 | 90086 |
| 1740439800 | 39.81 | -0.18 | -0.45 | 40.1 | 40.1 | 39.63 | 96249 |
| 1740180600 | 39.99 | -1.13 | -2.75 | 41.02 | 41.03 | 39.9 | 222775 |
| 1740094200 | 41.12 | 0.32 | 0.78 | 40.87 | 41.22 | 40.6178 | 110131 |
| 1740007800 | 40.8 | 0.05 | 0.12 | 40.68 | 40.925 | 40.52 | 161244 |
| 1739921400 | 40.75 | 0.56 | 1.39 | 40.44 | 40.8 | 40.24 | 88609 |
| 1739575800 | 40.19 | -0.32 | -0.79 | 40.68 | 40.68 | 40.19 | 218537 |
| 1739489400 | 40.51 | 0.17 | 0.43 | 40.43 | 40.5575 | 40.18 | 79084 |
| 1739403000 | 40.335 | -0.19 | -0.46 | 40.26 | 40.5199 | 40.11 | 121326 |
| 1739316600 | 40.52 | -0.18 | -0.44 | 40.63 | 40.685 | 40.46 | 71625 |
| 1739230200 | 40.7 | 0.77 | 1.93 | 40.28 | 40.75 | 40.1413 | 56313 |
| 1738971000 | 39.93 | 0.01 | 0.03 | 40.12 | 40.32 | 39.91 | 150588 |
| 1738884600 | 39.92 | -0.28 | -0.70 | 40.31 | 40.46 | 39.61 | 94155 |
| 1738798200 | 40.2 | 0.51 | 1.28 | 39.81 | 40.3097 | 39.76 | 76805 |
| 1738711800 | 39.69 | 0.47 | 1.20 | 39.23 | 39.8099 | 39.17 | 137119 |
| 1738625400 | 39.22 | 0.13 | 0.33 | 38.81 | 39.4191 | 38.3301 | 239187 |
| 1738366200 | 39.09 | -0.34 | -0.86 | 39.42 | 39.699 | 39.09 | 217055 |
| 1738279800 | 39.43 | 0.16 | 0.41 | 39.69 | 39.74 | 39.27 | 93875 |
| 1738193400 | 39.27 | 0.16 | 0.41 | 38.96 | 39.4 | 38.96 | 64242 |
| 1738107000 | 39.11 | -0.11 | -0.28 | 39.24 | 39.32 | 38.8723 | 103152 |
| 1738020600 | 39.22 | -1.19 | -2.94 | 39.87 | 39.87 | 38.87 | 155649 |
| 1737761400 | 40.41 | -0.36 | -0.88 | 40.86 | 40.96 | 40.29 | 149381 |
| 1737675000 | 40.77 | 0 | 0.00 | 40.77 | 40.77 | 40.77 | 0 |
| 1737588600 | 40.77 | -0.32 | -0.78 | 41.18 | 41.22 | 40.71 | 147534 |
| 1737502200 | 41.0897 | 0.77 | 1.92 | 40.6 | 41.13 | 40.52 | 101586 |
| 1737156600 | 40.315 | 0.09 | 0.21 | 40.34 | 40.425 | 40.185 | 76874 |
| 1737070200 | 40.23 | 0.17 | 0.42 | 40.06 | 40.37 | 39.9328 | 135457 |
| 1736983800 | 40.06 | 0.63 | 1.60 | 39.97 | 40.1793 | 39.84919 | 87991 |
| 1736897400 | 39.43 | 0.55 | 1.41 | 39.08 | 39.43 | 39.06 | 135498 |
| 1736811000 | 38.88 | -0.13 | -0.33 | 38.9 | 39.1964 | 38.72 | 169957 |
| 1736551800 | 39.01 | -0.06 | -0.15 | 39.37 | 39.37 | 38.87 | 198552 |
| 1736379000 | 39.07 | 0.02 | 0.05 | 39.02 | 39.14 | 38.62 | 77459 |
| 1736292600 | 39.05 | -0.07 | -0.17 | 39.47 | 39.58 | 38.955 | 69764 |
| 1736206200 | 39.116 | 0.06 | 0.14 | 39.34 | 39.528 | 39.1 | 91779 |
| 1735947000 | 39.06 | 0.52 | 1.35 | 38.76 | 39.08 | 38.7143 | 111622 |
| 1735860600 | 38.54 | 0.46 | 1.21 | 38.44 | 38.6954 | 38.3505 | 96392 |
| 1735687800 | 38.08 | 0.06 | 0.16 | 38.12 | 38.15 | 37.92 | 34753 |
| 1735601400 | 38.02 | -0.09 | -0.24 | 37.93 | 38.2009 | 37.6873 | 80562 |
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
