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 | -0.0701 | -0.156613047364 | 44.76 | 45 | 44.6333 | 19467 | 44.80731005 | SP |
| 4 | -0.7701 | -1.69401671799 | 45.46 | 45.4855 | 44.38 | 36744 | 44.85025482 | SP |
| 12 | -0.1201 | -0.268020531131 | 44.81 | 45.5 | 44.38 | 31961 | 45.02463133 | SP |
| 26 | -0.8201 | -1.80202153373 | 45.51 | 45.62 | 44.38 | 25633 | 45.08103468 | SP |
| 52 | 0.2099 | 0.471897482014 | 44.48 | 45.64 | 43.49 | 20184 | 44.79404108 | SP |
| 156 | -0.8401 | -1.84515703931 | 45.53 | 46.0927 | 41.14 | 15153 | 44.03575347 | SP |
| 260 | 2.6599 | 6.3285748275 | 42.03 | 48.16 | 41.14 | 19566 | 44.31228777 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743028200 | 44.7056 | -0.14 | -0.32 | 44.84 | 44.85 | 44.655 | 14598 |
| 1742941800 | 44.85 | -0.05 | -0.11 | 44.98 | 45 | 44.85 | 30622 |
| 1742855400 | 44.9 | 0.16 | 0.35 | 44.88 | 44.96 | 44.84 | 17175 |
| 1742596200 | 44.7447 | -0.04 | -0.08 | 44.77 | 44.83 | 44.72 | 13036 |
| 1742509800 | 44.78 | -0.05 | -0.11 | 44.76 | 44.8987 | 44.74 | 21906 |
| 1742423400 | 44.83 | 0.19 | 0.43 | 44.67 | 44.845 | 44.67 | 14437 |
| 1742337000 | 44.64 | -0.06 | -0.13 | 44.7 | 44.7099 | 44.6 | 15033 |
| 1742250600 | 44.7 | 0.1 | 0.22 | 44.61 | 44.7255 | 44.48 | 16831 |
| 1741991400 | 44.6 | 0.19 | 0.43 | 44.5 | 44.66 | 44.5 | 25943 |
| 1741905000 | 44.41 | -0.21 | -0.47 | 44.68 | 44.68 | 44.38 | 19340 |
| 1741818600 | 44.62 | -0.04 | -0.09 | 44.8 | 44.8 | 44.62 | 237537 |
| 1741732200 | 44.66 | -0.41 | -0.91 | 44.84 | 44.84 | 44.65 | 30097 |
| 1741645800 | 45.07 | 0.07 | 0.15 | 44.98 | 45.07 | 44.82 | 22010 |
| 1741390200 | 45.0046 | 0.06 | 0.14 | 44.94 | 45.04 | 44.92 | 24235 |
| 1741303800 | 44.94 | -0.12 | -0.27 | 44.96 | 45 | 44.9101 | 23093 |
| 1741217400 | 45.06 | 0 | 0.00 | 45.13 | 45.13 | 44.9543 | 14398 |
| 1741131000 | 45.06 | 0 | 0.00 | 45.01 | 45.11 | 44.9039 | 39586 |
| 1741044600 | 45.06 | -0.33 | -0.73 | 45.3 | 45.3 | 45.02 | 52641 |
| 1740785400 | 45.391 | 0.06 | 0.13 | 45.44 | 45.4855 | 45.3 | 56874 |
| 1740699000 | 45.33 | -0.02 | -0.04 | 45.46 | 45.46 | 45.31 | 45485 |
| 1740612600 | 45.35 | 0.04 | 0.09 | 45.36 | 45.5 | 45.33 | 57362 |
| 1740526200 | 45.31 | 0.17 | 0.38 | 45.29 | 45.335 | 45.2401 | 16867 |
| 1740439800 | 45.14 | -0.08 | -0.18 | 45.14 | 45.2399 | 45.13 | 68432 |
| 1740180600 | 45.22 | -0.06 | -0.13 | 45.32 | 45.32 | 45.17 | 11501 |
| 1740094200 | 45.28 | 0.12 | 0.26 | 45.25 | 45.3 | 45.1437 | 26642 |
| 1740007800 | 45.1608 | -0.16 | -0.35 | 45.46 | 45.46 | 45.0948 | 18487 |
| 1739921400 | 45.32 | 0.15 | 0.33 | 45.14 | 45.32 | 45.14 | 27107 |
| 1739575800 | 45.17 | 0.01 | 0.02 | 45.15 | 45.29 | 45.15 | 15356 |
| 1739489400 | 45.16 | 0.15 | 0.34 | 45.01 | 45.17 | 45.01 | 15447 |
| 1739403000 | 45.0052 | -0.05 | -0.12 | 45.18 | 45.18 | 44.92 | 25472 |
| 1739316600 | 45.06 | -0.02 | -0.04 | 45.17 | 45.17 | 45.03 | 44573 |
| 1739230200 | 45.08 | 0.05 | 0.11 | 45.16 | 45.24 | 45.04 | 23999 |
| 1738971000 | 45.03 | -0.13 | -0.29 | 45.06 | 45.09 | 44.997 | 40578 |
| 1738884600 | 45.16 | -0.07 | -0.15 | 45.25 | 45.25 | 45.13 | 36135 |
| 1738798200 | 45.23 | 0.15 | 0.33 | 45.06 | 45.28 | 45.06 | 67668 |
| 1738711800 | 45.08 | 0.08 | 0.18 | 44.93 | 45.11 | 44.92 | 13044 |
| 1738625400 | 45 | -0.3 | -0.66 | 44.89 | 45.06 | 44.875 | 18391 |
| 1738366200 | 45.3 | -0.05 | -0.12 | 45.48 | 45.48 | 45.27 | 20024 |
| 1738279800 | 45.3549 | 0.06 | 0.14 | 45.36 | 45.39 | 45.3055 | 27312 |
| 1738193400 | 45.29 | -0.03 | -0.07 | 45.46 | 45.46 | 45.2615 | 22002 |
| 1738107000 | 45.32 | -0.11 | -0.24 | 45.42 | 45.42 | 45.2601 | 20516 |
| 1738020600 | 45.43 | 0.09 | 0.20 | 45.27 | 45.43 | 45.24 | 46759 |
| 1737761400 | 45.34 | 0.12 | 0.27 | 45.33 | 45.355 | 45.2621 | 44399 |
| 1737675000 | 45.22 | 0 | 0.00 | 45.22 | 45.22 | 45.22 | 0 |
| 1737588600 | 45.22 | -0.05 | -0.10 | 45.34 | 45.34 | 45.196 | 37832 |
| 1737502200 | 45.265 | 0.11 | 0.23 | 45.38 | 45.38 | 45.2191 | 54808 |
| 1737156600 | 45.16 | 0.07 | 0.15 | 45.16 | 45.225 | 45.14 | 43259 |
| 1737070200 | 45.0917 | 0.01 | 0.03 | 45.08 | 45.135 | 44.995 | 14066 |
| 1736983800 | 45.08 | 0.31 | 0.70 | 45 | 45.11 | 44.931 | 22428 |
| 1736897400 | 44.765 | 0.02 | 0.06 | 44.5 | 44.79 | 44.5 | 33919 |
| 1736811000 | 44.74 | 0.04 | 0.09 | 44.97 | 44.97 | 44.626 | 21268 |
| 1736551800 | 44.701 | -0.24 | -0.53 | 45.08 | 45.08 | 44.701 | 35515 |
| 1736379000 | 44.94 | 0.08 | 0.18 | 44.85 | 44.94 | 44.8056 | 24040 |
| 1736292600 | 44.86 | -0.08 | -0.19 | 44.96 | 45.04 | 44.815 | 24048 |
| 1736206200 | 44.9433 | 0.01 | 0.03 | 44.84 | 44.98 | 44.84 | 16345 |
| 1735947000 | 44.93 | 0.1 | 0.23 | 44.95 | 44.97 | 44.8501 | 6614 |
| 1735860600 | 44.828 | 0.07 | 0.15 | 44.81 | 44.84 | 44.76 | 12732 |
| 1735687800 | 44.76 | 0.05 | 0.11 | 44.78 | 44.87 | 44.6501 | 22180 |
| 1735601400 | 44.71 | 0.01 | 0.02 | 44.68 | 44.8 | 44.61 | 27697 |
| 1735342200 | 44.7 | -0.06 | -0.13 | 44.76 | 44.76 | 44.65 | 15536 |
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
