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 | -0.3545 | -0.765989628349 | 46.28 | 46.28 | 45.1959 | 7019 | 45.69823125 | SP |
| 4 | -1.3145 | -2.78259949196 | 47.24 | 47.25 | 45.135 | 9670 | 46.31817242 | SP |
| 12 | 1.1055 | 2.46653279786 | 44.82 | 47.25 | 44.36 | 5985 | 45.9994015 | SP |
| 26 | 3.4755 | 8.18727915194 | 42.45 | 47.25 | 40.19 | 9859 | 43.07129427 | SP |
| 52 | 9.3055 | 25.4109776079 | 36.62 | 47.25 | 36.01 | 17704 | 41.73839795 | SP |
| 156 | 13.0155 | 39.548769371 | 32.91 | 47.25 | 27.57 | 12859 | 37.4157463 | SP |
| 260 | 13.0155 | 39.548769371 | 32.91 | 47.25 | 27.57 | 12859 | 37.4157463 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735947000 | 45.9255 | 0.57 | 1.25 | 45.65 | 45.98 | 45.65 | 2240 |
| 1735860600 | 45.358 | -0.05 | -0.10 | 45.72 | 45.72 | 45.1959 | 2693 |
| 1735687800 | 45.4045 | -0.19 | -0.41 | 45.72 | 45.72 | 45.3332 | 5209 |
| 1735601400 | 45.59 | -0.45 | -0.98 | 45.59 | 45.78 | 45.3299 | 9910 |
| 1735342200 | 46.0409 | -0.5 | -1.08 | 46.28 | 46.28 | 45.91 | 10267 |
| 1735255800 | 46.5456 | 0.09 | 0.19 | 46.38 | 46.56 | 46.38 | 3259 |
| 1735077840 | 46.4565 | 0.41 | 0.89 | 46.15 | 46.4565 | 46.15 | 72196 |
| 1734996600 | 46.0475 | 0.39 | 0.85 | 45.78 | 46.0475 | 45.61 | 1569 |
| 1734737400 | 45.6604 | 0.22 | 0.48 | 44.96 | 45.91 | 44.96 | 3604 |
| 1734651000 | 45.441 | -0.11 | -0.24 | 45.91 | 45.91 | 45.441 | 13662 |
| 1734564600 | 45.55 | -1.37 | -2.92 | 46.88 | 47.18 | 45.55 | 8028 |
| 1734478200 | 46.92 | -0.16 | -0.33 | 46.92 | 46.92 | 46.7611 | 3780 |
| 1734391800 | 47.0755 | 0.15 | 0.33 | 47.09 | 47.15 | 46.955 | 3179 |
| 1734132600 | 46.9208 | 0.02 | 0.05 | 46.85 | 46.95 | 46.85 | 2712 |
| 1734046200 | 46.8975 | -0.2 | -0.43 | 47.08 | 47.1 | 46.89 | 3712 |
| 1733959800 | 47.098 | 0.33 | 0.71 | 47.04 | 47.19 | 47.01 | 3900 |
| 1733873400 | 46.766 | -0.23 | -0.50 | 47.04 | 47.06 | 46.766 | 10749 |
| 1733787000 | 47 | -0.23 | -0.49 | 47.19 | 47.25 | 47 | 13067 |
| 1733527800 | 47.2319 | 0.02 | 0.05 | 47.24 | 47.24 | 47.19 | 2679 |
| 1733441400 | 47.21 | 0.06 | 0.13 | 47.24 | 47.25 | 47.1801 | 3007 |
| 1733355000 | 47.1471 | 0.23 | 0.48 | 47.12 | 47.1471 | 47.072 | 1729 |
| 1733268600 | 46.9204 | -0 | -0.00 | 46.91 | 46.9599 | 46.8782 | 4151 |
| 1733182200 | 46.9208 | 0.07 | 0.14 | 46.88 | 46.97 | 46.865 | 3972 |
| 1732917840 | 46.8529 | 0.28 | 0.59 | 46.63 | 46.86 | 46.63 | 1782 |
| 1732750200 | 46.5767 | -0.2 | -0.42 | 46.74 | 46.74 | 46.57 | 3233 |
| 1732663800 | 46.7738 | 0.19 | 0.41 | 46.64 | 46.7738 | 46.64 | 2374 |
| 1732577400 | 46.5819 | 0.16 | 0.36 | 46.7 | 46.7 | 46.5499 | 2434 |
| 1732318200 | 46.4171 | 0.18 | 0.39 | 46.26 | 46.4171 | 46.26 | 1388 |
| 1732231800 | 46.2354 | 0.32 | 0.70 | 46.16 | 46.2885 | 45.78 | 8434 |
| 1732145400 | 45.9147 | -0.06 | -0.13 | 45.96 | 45.96 | 45.6508 | 3886 |
| 1732059000 | 45.9751 | 0.19 | 0.41 | 45.55 | 45.995 | 45.55 | 2642 |
| 1731972600 | 45.7893 | 0.21 | 0.47 | 45.62 | 45.7893 | 45.62 | 1795 |
| 1731713400 | 45.5743 | -0.52 | -1.13 | 45.8 | 45.8 | 45.4341 | 1293 |
| 1731627000 | 46.0932 | -0.27 | -0.59 | 46.39 | 46.39 | 46.0891 | 1717 |
| 1731540600 | 46.3654 | 0.04 | 0.09 | 46.34 | 46.37 | 46.3 | 1024 |
| 1731454200 | 46.3222 | -0.19 | -0.40 | 46.54 | 46.54 | 46.3222 | 2924 |
| 1731367800 | 46.5072 | -0 | -0.00 | 46.6 | 46.6 | 46.47 | 3995 |
| 1731108600 | 46.5081 | 0.14 | 0.30 | 46.43 | 46.5867 | 46.43 | 1118 |
| 1731022200 | 46.3684 | 0.29 | 0.62 | 46.24 | 46.3893 | 46.24 | 3658 |
| 1730935800 | 46.0811 | 1.14 | 2.53 | 45.89 | 46.09 | 45.7471 | 2990 |
| 1730849400 | 44.946 | 0.44 | 0.98 | 44.54 | 44.946 | 44.54 | 3828 |
| 1730763000 | 44.51 | -0.07 | -0.15 | 44.61 | 44.62 | 44.36 | 3876 |
| 1730500200 | 44.5782 | 0.01 | 0.02 | 44.69 | 44.84 | 44.5782 | 4431 |
| 1730413800 | 44.5703 | -0.71 | -1.57 | 44.96 | 44.96 | 44.5703 | 7939 |
| 1730327400 | 45.2808 | -0.09 | -0.20 | 45.32 | 45.53 | 45.2808 | 2248 |
| 1730241000 | 45.37 | 0.02 | 0.04 | 45.35 | 45.52 | 45.35 | 13200 |
| 1730154600 | 45.350249 | 0.17 | 0.37 | 45.46 | 45.51 | 45.350249 | 4852 |
| 1729895400 | 45.1849 | -0.08 | -0.19 | 45.49 | 45.4917 | 45.1849 | 4453 |
| 1729809000 | 45.2689 | 0.15 | 0.34 | 45.27 | 45.27 | 45.115 | 2606 |
| 1729722600 | 45.1148 | -0.39 | -0.85 | 45.31 | 45.37 | 44.94 | 3515 |
| 1729636200 | 45.5 | 0.09 | 0.20 | 45.22 | 45.56 | 45.22 | 22615 |
| 1729549800 | 45.41 | -0.12 | -0.27 | 45.5 | 45.56 | 45.22 | 12124 |
| 1729290600 | 45.5327 | 0.14 | 0.31 | 45.56 | 45.6 | 45.4303 | 4745 |
| 1729204200 | 45.3914 | 0.03 | 0.07 | 45.71 | 45.71 | 45.3914 | 5032 |
| 1729117800 | 45.3609 | 0.24 | 0.54 | 45.23 | 45.41 | 45.23 | 1820 |
| 1729031400 | 45.1169 | -0.45 | -0.99 | 45.57 | 45.57 | 45.1169 | 5458 |
| 1728945000 | 45.57 | 0.4 | 0.89 | 45.35 | 45.57 | 45.33 | 3446 |
| 1728685800 | 45.1687 | 0.32 | 0.71 | 44.82 | 45.1687 | 44.82 | 1888 |
| 1728599400 | 44.8492 | -0.09 | -0.20 | 44.78 | 44.8492 | 44.71 | 2463 |
| 1728513000 | 44.9388 | 0.33 | 0.73 | 44.59 | 44.9388 | 44.59 | 42642 |
| 1728426600 | 44.6126 | 0.39 | 0.89 | 44.42 | 44.6126 | 44.42 | 3321 |
| 1728340200 | 44.2179 | -0.34 | -0.77 | 44.47 | 44.51 | 44.2 | 5346 |
| 1728081000 | 44.5613 | 0.41 | 0.93 | 44.51 | 44.5613 | 44.22 | 1735 |
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
