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 | 0.0617 | 0.125866993064 | 49.02 | 49.09 | 49 | 213851 | 49.03823807 | SP |
| 4 | -0.0383 | -0.0779723127036 | 49.12 | 49.21 | 48.96 | 313445 | 49.0544081 | SP |
| 12 | 0.2217 | 0.453745395006 | 48.86 | 49.21 | 48.79 | 368208 | 48.99145043 | SP |
| 26 | 0.0717 | 0.146296674148 | 49.01 | 49.21 | 48.79 | 344837 | 48.98685772 | SP |
| 52 | 0.6817 | 1.40847107438 | 48.4 | 49.21 | 48.11 | 372889 | 48.74032832 | SP |
| 156 | 0.1017 | 0.207635769702 | 48.98 | 49.37 | 47.37 | 377707 | 48.36958887 | SP |
| 260 | 1.5717 | 3.30814565355 | 47.51 | 50.52 | 45.68 | 379813 | 49.07528845 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742509800 | 49.08 | 0.01 | 0.02 | 49.09 | 49.09 | 49.07 | 182343 |
| 1742423400 | 49.07 | 0.04 | 0.08 | 49.04 | 49.07 | 49.029 | 196573 |
| 1742337000 | 49.03 | 0.01 | 0.02 | 49.01 | 49.07 | 49.01 | 170350 |
| 1742250600 | 49.02 | 0.01 | 0.02 | 49.02 | 49.03 | 49 | 222828 |
| 1741991400 | 49.01 | 0.02 | 0.03 | 49.02 | 49.02 | 49 | 297160 |
| 1741905000 | 48.995 | -0.01 | -0.01 | 49.02 | 49.02 | 48.96 | 346174 |
| 1741818600 | 49 | 0 | 0.00 | 49.02 | 49.02 | 48.99 | 351431 |
| 1741732200 | 49 | -0.02 | -0.04 | 49.01 | 49.02 | 49 | 362856 |
| 1741645800 | 49.02 | 0.02 | 0.04 | 49.04 | 49.04 | 49.01 | 307473 |
| 1741390200 | 49 | 0 | 0.00 | 49.04 | 49.04 | 48.99 | 178563 |
| 1741303800 | 49 | 0 | 0.00 | 49.03 | 49.03 | 48.99 | 241815 |
| 1741217400 | 49 | 0.01 | 0.02 | 48.99 | 49.03 | 48.985 | 396761 |
| 1741131000 | 48.99 | -0.02 | -0.04 | 48.97 | 49.02 | 48.97 | 376823 |
| 1741044600 | 49.01 | -0.2 | -0.41 | 49.01 | 49.01 | 48.984 | 772325 |
| 1740785400 | 49.21 | 0.04 | 0.08 | 49.2 | 49.21 | 49.17 | 294547 |
| 1740699000 | 49.17 | 0.01 | 0.02 | 49.17 | 49.19 | 49.16 | 227350 |
| 1740612600 | 49.16 | 0 | 0.00 | 49.16 | 49.17 | 49.14 | 384649 |
| 1740526200 | 49.16 | 0.03 | 0.06 | 49.19 | 49.19 | 49.15 | 240302 |
| 1740439800 | 49.13 | 0.01 | 0.02 | 49.14 | 49.14 | 49.12 | 509363 |
| 1740180600 | 49.12 | 0.05 | 0.10 | 49.12 | 49.13 | 49.1001 | 209210 |
| 1740094200 | 49.07 | -0.01 | -0.02 | 49.05 | 49.09 | 49.05 | 190706 |
| 1740007800 | 49.08 | 0.02 | 0.04 | 49.08 | 49.09 | 49.06 | 261094 |
| 1739921400 | 49.06 | 0 | 0.00 | 49.07 | 49.07 | 49.05 | 194615 |
| 1739575800 | 49.06 | 0.01 | 0.02 | 49.09 | 49.09 | 49.04 | 223391 |
| 1739489400 | 49.05 | 0.04 | 0.08 | 49.02 | 49.06 | 49.02 | 388343 |
| 1739403000 | 49.01 | 0 | 0.00 | 49 | 49.02 | 48.99 | 301939 |
| 1739316600 | 49.01 | -0.03 | -0.06 | 49.04 | 49.04 | 49.01 | 438908 |
| 1739230200 | 49.04 | 0.03 | 0.06 | 49.03 | 49.05 | 49.02 | 181455 |
| 1738971000 | 49.01 | 0.01 | 0.02 | 49.03 | 49.0399 | 48.995 | 197067 |
| 1738884600 | 49 | -0.03 | -0.06 | 48.98 | 49.04 | 48.98 | 288734 |
| 1738798200 | 49.03 | 0.03 | 0.06 | 49.02 | 49.03 | 49.01 | 403781 |
| 1738711800 | 49 | 0.02 | 0.04 | 48.96 | 49.01 | 48.96 | 573965 |
| 1738625400 | 48.98 | -0.13 | -0.26 | 48.99 | 48.99 | 48.97 | 287427 |
| 1738366200 | 49.11 | 0.03 | 0.07 | 49.11 | 49.12 | 49.1 | 268317 |
| 1738279800 | 49.075 | 0.01 | 0.01 | 49.08 | 49.08 | 49.07 | 217952 |
| 1738193400 | 49.07 | 0.03 | 0.06 | 49.09 | 49.09 | 49.05 | 279150 |
| 1738107000 | 49.04 | -0.01 | -0.02 | 49.06 | 49.06 | 49.04 | 590413 |
| 1738020600 | 49.05 | 0.02 | 0.04 | 49.04 | 49.0589 | 49.04 | 294951 |
| 1737761400 | 49.03 | 0.04 | 0.08 | 49.01 | 49.03 | 49.01 | 357166 |
| 1737675000 | 48.99 | 0 | 0.00 | 48.99 | 48.99 | 48.99 | 0 |
| 1737588600 | 48.99 | 0.01 | 0.02 | 48.99 | 49 | 48.97 | 582826 |
| 1737502200 | 48.98 | 0.01 | 0.02 | 48.995 | 49 | 48.98 | 531554 |
| 1737156600 | 48.97 | 0.05 | 0.10 | 48.96 | 48.97 | 48.94 | 254540 |
| 1737070200 | 48.92 | -0.03 | -0.06 | 48.93 | 48.95 | 48.89 | 524641 |
| 1736983800 | 48.95 | 0.03 | 0.06 | 48.93 | 48.96 | 48.92 | 816868 |
| 1736897400 | 48.92 | 0.01 | 0.02 | 48.93 | 48.93 | 48.91 | 247539 |
| 1736811000 | 48.91 | 0.02 | 0.04 | 48.89 | 48.93 | 48.89 | 344022 |
| 1736551800 | 48.89 | -0.04 | -0.07 | 48.9 | 48.9172 | 48.89 | 339830 |
| 1736379000 | 48.925 | 0.02 | 0.03 | 48.925 | 48.94 | 48.91 | 346231 |
| 1736292600 | 48.91 | 0.01 | 0.02 | 48.89 | 48.93 | 48.88 | 875282 |
| 1736206200 | 48.9 | 0 | 0.00 | 48.91 | 48.92 | 48.9 | 259963 |
| 1735947000 | 48.9 | -0.02 | -0.04 | 48.91 | 48.921 | 48.9 | 357874 |
| 1735860600 | 48.92 | 0.01 | 0.02 | 48.9 | 48.95 | 48.9 | 446902 |
| 1735687800 | 48.91 | 0.05 | 0.10 | 48.89 | 48.91 | 48.89 | 305543 |
| 1735601400 | 48.86 | 0.04 | 0.08 | 48.89 | 48.89 | 48.8433 | 503003 |
| 1735342200 | 48.82 | -0.01 | -0.02 | 48.86 | 48.86 | 48.79 | 1306572 |
| 1735255800 | 48.83 | -0.02 | -0.04 | 48.82 | 48.86 | 48.82 | 170310 |
| 1735077840 | 48.85 | 0.02 | 0.04 | 48.85 | 48.855 | 48.83 | 132590 |
| 1734996600 | 48.83 | -0.25 | -0.51 | 48.86 | 48.86 | 48.83 | 685846 |
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
