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 | -0.16 | -0.328003280033 | 48.78 | 49.1 | 48.62 | 21658 | 48.85565823 | SP |
| 4 | 0.14 | 0.288778877888 | 48.48 | 49.17 | 48.47 | 18914 | 48.8293015 | SP |
| 12 | 0.49 | 1.01807604405 | 48.13 | 49.17 | 47.47 | 20428 | 48.30074858 | SP |
| 26 | -1.47 | -2.93471750848 | 50.09 | 50.28 | 47.47 | 29652 | 48.64315122 | SP |
| 52 | 0.26 | 0.537634408602 | 48.36 | 50.58 | 47 | 30338 | 48.6359468 | SP |
| 156 | -1.27 | -2.54560032071 | 49.89 | 50.58 | 45.46 | 41216 | 48.76957873 | SP |
| 260 | -1.27 | -2.54560032071 | 49.89 | 50.58 | 45.46 | 41216 | 48.76957873 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742855400 | 48.62 | -0.19 | -0.38 | 48.68 | 48.69 | 48.605 | 6496 |
| 1742596200 | 48.805 | -0.2 | -0.40 | 48.86 | 48.86 | 48.785 | 46934 |
| 1742509800 | 49.0025 | 0.03 | 0.06 | 49.0405 | 49.1 | 49.0025 | 15001 |
| 1742423400 | 48.9708 | 0.13 | 0.26 | 48.78 | 48.995 | 48.78 | 16421 |
| 1742337000 | 48.845 | 0.08 | 0.16 | 48.75 | 48.88 | 48.75 | 12473 |
| 1742250600 | 48.765 | 0.04 | 0.08 | 48.78 | 48.88 | 48.765 | 17461 |
| 1741991400 | 48.725 | 0.01 | 0.02 | 48.75 | 48.75 | 48.725 | 15414 |
| 1741905000 | 48.715 | 0.02 | 0.04 | 48.65 | 48.73 | 48.65 | 16110 |
| 1741818600 | 48.6975 | -0.12 | -0.24 | 48.75 | 48.75 | 48.69 | 37211 |
| 1741732200 | 48.815 | -0.17 | -0.35 | 48.9 | 48.93 | 48.815 | 9458 |
| 1741645800 | 48.9854 | 0.23 | 0.48 | 48.99 | 49.02 | 48.982 | 14029 |
| 1741390200 | 48.7509 | -0.02 | -0.04 | 48.9 | 48.9 | 48.7509 | 13693 |
| 1741303800 | 48.7708 | -0.07 | -0.15 | 48.8 | 48.8 | 48.67 | 16541 |
| 1741217400 | 48.8454 | -0.17 | -0.34 | 48.9 | 48.9 | 48.8454 | 18805 |
| 1741131000 | 49.0116 | -0.14 | -0.28 | 49.17 | 49.17 | 49.0116 | 21448 |
| 1741044600 | 49.1506 | 0.17 | 0.34 | 48.935 | 49.1506 | 48.91 | 7871 |
| 1740785400 | 48.9823 | 0.15 | 0.32 | 48.89 | 48.9823 | 48.89 | 15882 |
| 1740699000 | 48.8274 | -0.05 | -0.10 | 48.75 | 48.8274 | 48.75 | 17709 |
| 1740612600 | 48.875 | 0.09 | 0.18 | 48.78 | 48.875 | 48.78 | 12920 |
| 1740526200 | 48.785 | 0.28 | 0.58 | 48.76 | 48.785 | 48.76 | 46128 |
| 1740439800 | 48.505 | 0.07 | 0.15 | 48.48 | 48.535 | 48.47 | 6780 |
| 1740180600 | 48.4335 | 0.04 | 0.09 | 48.27 | 48.4335 | 48.27 | 57754 |
| 1740094200 | 48.3913 | 0.07 | 0.14 | 48.36 | 48.3913 | 48.35 | 9385 |
| 1740007800 | 48.3249 | 0.07 | 0.14 | 48.27 | 48.33 | 48.27 | 3599 |
| 1739921400 | 48.2552 | -0.18 | -0.37 | 48.35 | 48.35 | 48.2552 | 20207 |
| 1739575800 | 48.435 | 0.15 | 0.30 | 48.5 | 48.5 | 48.435 | 1029 |
| 1739489400 | 48.2892 | 0.29 | 0.60 | 48.17 | 48.2892 | 48.115 | 27409 |
| 1739403000 | 48.0002 | -0.22 | -0.47 | 47.98 | 48.03 | 47.9 | 13967 |
| 1739316600 | 48.225 | -0.1 | -0.20 | 48.21 | 48.2465 | 48.21 | 21484 |
| 1739230200 | 48.3204 | 0.03 | 0.05 | 48.39 | 48.39 | 48.29 | 3968 |
| 1738971000 | 48.295 | -0.13 | -0.28 | 48.24 | 48.3 | 48.24 | 28653 |
| 1738884600 | 48.4293 | 0.05 | 0.11 | 48.36 | 48.43 | 48.36 | 37442 |
| 1738798200 | 48.375 | 0.16 | 0.32 | 48.32 | 48.42 | 48.32 | 2247 |
| 1738711800 | 48.22 | 0.15 | 0.31 | 47.92 | 48.22 | 47.92 | 18419 |
| 1738625400 | 48.07 | 0.08 | 0.17 | 47.99 | 48.21 | 47.97 | 25246 |
| 1738366200 | 47.99 | -0.14 | -0.29 | 48.04 | 48.2 | 47.975 | 14283 |
| 1738279800 | 48.13 | 0.17 | 0.36 | 48.07 | 48.2 | 48.01 | 25562 |
| 1738193400 | 47.9594 | -0.13 | -0.27 | 48.06 | 48.06 | 47.9594 | 29348 |
| 1738107000 | 48.0897 | 0.03 | 0.06 | 47.95 | 48.1 | 47.95 | 26444 |
| 1738020600 | 48.059 | 0.35 | 0.73 | 47.88 | 48.059 | 47.88 | 25512 |
| 1737761400 | 47.71 | -0.24 | -0.49 | 47.62 | 47.75 | 47.62 | 8029 |
| 1737675000 | 47.945 | 0 | 0.00 | 47.945 | 47.945 | 47.945 | 0 |
| 1737588600 | 47.945 | -0.1 | -0.21 | 47.98 | 47.98 | 47.945 | 24633 |
| 1737502200 | 48.0483 | 0.07 | 0.14 | 48.0483 | 48.0483 | 48.0483 | 138 |
| 1737156600 | 47.98 | -0.02 | -0.05 | 48.08 | 48.08 | 47.9771 | 3472 |
| 1737070200 | 48.0046 | 0.11 | 0.23 | 47.8691 | 48.04 | 47.8691 | 9303 |
| 1736983800 | 47.895 | 0.39 | 0.82 | 47.89 | 47.895 | 47.82 | 64977 |
| 1736897400 | 47.5071 | 0.02 | 0.05 | 47.47 | 47.52 | 47.47 | 21904 |
| 1736811000 | 47.4844 | -0.07 | -0.15 | 47.56 | 47.56 | 47.4844 | 53991 |
| 1736551800 | 47.5561 | -0.24 | -0.51 | 47.57 | 47.62 | 47.5561 | 22132 |
| 1736379000 | 47.7996 | 0.04 | 0.08 | 47.76 | 47.7996 | 47.76 | 23952 |
| 1736292600 | 47.7615 | -0.15 | -0.32 | 47.76 | 47.7615 | 47.72 | 22756 |
| 1736206200 | 47.9156 | -0.07 | -0.15 | 47.955 | 47.955 | 47.88 | 19542 |
| 1735947000 | 47.9859 | -0.09 | -0.20 | 48.07 | 48.07 | 47.9859 | 1711 |
| 1735860600 | 48.08 | 0.05 | 0.09 | 48.15 | 48.15 | 48.05 | 20109 |
| 1735687800 | 48.0345 | -0.09 | -0.18 | 48.01 | 48.0345 | 48.01 | 445 |
| 1735601400 | 48.1225 | 0.2 | 0.41 | 48.13 | 48.13 | 48.1225 | 56091 |
| 1735342200 | 47.925 | 0.04 | 0.09 | 47.97 | 48.03 | 47.925 | 27648 |
| 1735255800 | 47.88 | -0.08 | -0.17 | 47.85 | 48.015 | 47.85 | 18672 |
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
