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 | -1.12 | -2.26125580456 | 49.53 | 50.66 | 48.31 | 16505 | 49.46784914 | SP |
| 4 | 1.8 | 3.86183222484 | 46.61 | 52.53 | 45.25 | 17002 | 49.38609796 | SP |
| 12 | -2.74 | -5.35679374389 | 51.15 | 56.47 | 45.25 | 14968 | 50.04456029 | SP |
| 26 | 37.11 | 328.407079646 | 11.3 | 56.47 | 10.97 | 24624 | 30.01819078 | SP |
| 52 | 33.88 | 233.172746043 | 14.53 | 56.47 | 10.8905 | 35028 | 19.9326072 | SP |
| 156 | 35.52 | 275.562451513 | 12.89 | 56.47 | 10.8905 | 101393 | 17.82086001 | SP |
| 260 | 25.1 | 107.679107679 | 23.31 | 56.47 | 8.76 | 115298 | 16.81505027 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743460200 | 48.41 | -1.08 | -2.18 | 49.46 | 49.46 | 47.91 | 13038 |
| 1743201000 | 49.49 | 0.15 | 0.30 | 48.92 | 50.08 | 48.92 | 21289 |
| 1743114600 | 49.34 | 0.2 | 0.41 | 49.32 | 49.61 | 48.31 | 13608 |
| 1743028200 | 49.14 | -1.02 | -2.03 | 49.31 | 49.53 | 48.72 | 9853 |
| 1742941800 | 50.16 | 1.25 | 2.56 | 49.04 | 50.66 | 48.99 | 20457 |
| 1742855400 | 48.91 | -1.47 | -2.92 | 49.53 | 49.73 | 48.8 | 17318 |
| 1742596200 | 50.38 | 1.13 | 2.29 | 49.9 | 50.91 | 49.77 | 20559 |
| 1742509800 | 49.25 | 0.1 | 0.20 | 49.03 | 49.48 | 48.77 | 12475 |
| 1742423400 | 49.15 | -0.17 | -0.34 | 49.4 | 49.97 | 48.47 | 18179 |
| 1742337000 | 49.32 | 0.59 | 1.21 | 48.56 | 49.63 | 48.21 | 11680 |
| 1742250600 | 48.73 | -1.69 | -3.35 | 50.79 | 50.79 | 48.33 | 14843 |
| 1741991400 | 50.42 | -2 | -3.82 | 51.78 | 51.88 | 50.36 | 23412 |
| 1741905000 | 52.42 | 1.92 | 3.80 | 50.62 | 52.53 | 50.25 | 25790 |
| 1741818600 | 50.5 | 0.39 | 0.78 | 49.73 | 50.64 | 49.7 | 19389 |
| 1741732200 | 50.11 | 1.09 | 2.22 | 49 | 50.5692 | 48.8411 | 24110 |
| 1741645800 | 49.02 | 0.9 | 1.87 | 48.1 | 49.43 | 47.16 | 22260 |
| 1741390200 | 48.12 | -0.49 | -1.01 | 48.73 | 49.13 | 47.86 | 14523 |
| 1741303800 | 48.61 | 2.56 | 5.56 | 46.51 | 48.61 | 46.51 | 16393 |
| 1741217400 | 46.05 | -0.95 | -2.02 | 47.62 | 47.805 | 45.82 | 16673 |
| 1741131000 | 47 | 1.19 | 2.60 | 46.01 | 47.02 | 45.25 | 9295 |
| 1741044600 | 45.81 | -0.78 | -1.67 | 46.61 | 46.61 | 45.37 | 9627 |
| 1740785400 | 46.59 | -0.64 | -1.36 | 46.7 | 47.59 | 46.59 | 10840 |
| 1740699000 | 47.23 | -0.42 | -0.88 | 47.54 | 47.78 | 46.73 | 10011 |
| 1740612600 | 47.65 | 0.55 | 1.17 | 47.21 | 47.77 | 46.82 | 10264 |
| 1740526200 | 47.1 | -1.04 | -2.16 | 48.15 | 48.15 | 46.71 | 10177 |
| 1740439800 | 48.14 | -0.37 | -0.76 | 48.61 | 48.73 | 47.66 | 8839 |
| 1740180600 | 48.51 | 0.75 | 1.57 | 47.64 | 49.0201 | 47.64 | 19778 |
| 1740094200 | 47.76 | -0.64 | -1.33 | 48.65 | 48.75 | 47.64 | 7791 |
| 1740007800 | 48.4049 | -0.18 | -0.36 | 49.11 | 49.11 | 48.2111 | 15985 |
| 1739921400 | 48.58 | -0.27 | -0.55 | 48.82 | 49.12 | 48.23 | 19262 |
| 1739575800 | 48.85 | 0.47 | 0.97 | 48.13 | 48.87 | 47.92 | 14822 |
| 1739489400 | 48.38 | -0.85 | -1.73 | 49.43 | 49.61 | 48.17 | 15269 |
| 1739403000 | 49.231 | 0.84 | 1.74 | 50 | 50.49 | 48.88 | 14865 |
| 1739316600 | 48.39 | -0.5 | -1.02 | 49.48 | 49.48 | 48.36 | 12289 |
| 1739230200 | 48.89 | -0.05 | -0.10 | 49.13 | 49.64 | 48.77 | 6809 |
| 1738971000 | 48.94 | 0.31 | 0.64 | 48.37 | 49.43 | 48.37 | 22523 |
| 1738884600 | 48.63 | -0.16 | -0.33 | 48.54 | 49.27 | 48.54 | 8444 |
| 1738798200 | 48.79 | -1.59 | -3.15 | 49.89 | 50.27 | 48.76 | 8709 |
| 1738711800 | 50.3753 | -0 | -0.01 | 50.99 | 51.46 | 50.2 | 9201 |
| 1738625400 | 50.38 | 0.05 | 0.10 | 51.04 | 51.83 | 50.15 | 17281 |
| 1738366200 | 50.33 | 0.42 | 0.84 | 50.02 | 50.33 | 49.27 | 6357 |
| 1738279800 | 49.91 | -1.4 | -2.73 | 50.29 | 50.8 | 49.23 | 12645 |
| 1738193400 | 51.31 | 1.15 | 2.29 | 49.88 | 51.68 | 49.88 | 8041 |
| 1738107000 | 50.16 | 1.27 | 2.60 | 48.86 | 50.3436 | 48.86 | 12143 |
| 1738020600 | 48.89 | -0.9 | -1.81 | 49.9 | 50.22 | 48.88 | 14475 |
| 1737761400 | 49.79 | -1.21 | -2.37 | 50.63 | 50.63 | 49.21 | 10790 |
| 1737675000 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1737588600 | 51 | 1.92 | 3.91 | 49.13 | 51 | 49.13 | 10587 |
| 1737502200 | 49.08 | -1.9 | -3.73 | 50.73 | 50.73 | 49.08 | 14883 |
| 1737156600 | 50.98 | 0.09 | 0.18 | 50.32 | 51.02 | 50.32 | 10236 |
| 1737070200 | 50.89 | -2.45 | -4.59 | 53.08 | 53.4058 | 50.88 | 15390 |
| 1736983800 | 53.34 | -0.4 | -0.74 | 50.61 | 53.39 | 50.61 | 29703 |
| 1736897400 | 53.74 | -0.97 | -1.77 | 54.54 | 54.59 | 53.58 | 18272 |
| 1736811000 | 54.7064 | -1.47 | -2.62 | 56.07 | 56.47 | 54.7064 | 23516 |
| 1736551800 | 56.18 | 2.76 | 5.17 | 54.7 | 56.18 | 54.7 | 21740 |
| 1736379000 | 53.42 | -0.45 | -0.84 | 54.1 | 54.82 | 53.4 | 22650 |
| 1736292600 | 53.87 | 0.82 | 1.55 | 52.72 | 54.09 | 52.72 | 15431 |
| 1736206200 | 53.05 | 1.43 | 2.77 | 51.15 | 53.14 | 51.15 | 12018 |
| 1735947000 | 51.62 | -1.44 | -2.71 | 52.54 | 53.07 | 51.54 | 13473 |
| 1735860600 | 53.06 | 1.1 | 2.12 | 51.9 | 53.32 | 51.9 | 19093 |
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
