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 | 0.22 | 0.545905707196 | 40.3 | 40.52 | 40.1415 | 3419 | 40.29653422 | SP |
| 4 | 1.46 | 3.73783922171 | 39.06 | 40.52 | 39.06 | 2241 | 40.21628311 | SP |
| 12 | 0.67 | 1.68130489335 | 39.85 | 40.52 | 39.06 | 2549 | 40.01552271 | SP |
| 26 | 0.38 | 0.946686596911 | 40.14 | 40.52 | 39.06 | 2568 | 39.88041213 | SP |
| 52 | 1.7 | 4.3791859866 | 38.82 | 40.67 | 37.2814 | 3006 | 39.23873861 | SP |
| 156 | -0.48 | -1.17073170732 | 41 | 41.69 | 37 | 2712 | 39.24547755 | SP |
| 260 | -0.48 | -1.17073170732 | 41 | 41.69 | 37 | 2712 | 39.24547755 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1722465000 | 40.52 | 0.26 | 0.65 | 40.35 | 40.52 | 40.35 | 2148 |
| 1722378600 | 40.2589 | 0.01 | 0.02 | 40.29 | 40.32 | 40.1415 | 13404 |
| 1722292200 | 40.2525 | -0.07 | -0.17 | 40.22 | 40.3599 | 40.22 | 374 |
| 1722033000 | 40.3216 | -0.03 | -0.08 | 40.3 | 40.45 | 40.2201 | 823 |
| 1721946600 | 40.3555 | 0.13 | 0.32 | 40.3 | 40.375 | 40.3 | 344 |
| 1721860200 | 40.2251 | -0.12 | -0.30 | 40.32 | 40.43 | 40.1812 | 8614 |
| 1721773800 | 40.3478 | 0.01 | 0.02 | 40.3 | 40.49 | 40.29 | 560 |
| 1721687400 | 40.3403 | 0.05 | 0.12 | 40.27 | 40.3896 | 40.21 | 2493 |
| 1721428200 | 40.2902 | 0.07 | 0.17 | 40.38 | 40.38 | 40.19 | 792 |
| 1721341800 | 40.2232 | -0.07 | -0.17 | 40.37 | 40.37 | 40.2232 | 1063 |
| 1721255400 | 40.2903 | -0.05 | -0.11 | 40.36 | 40.36 | 40.2903 | 373 |
| 1721169000 | 40.3365 | 0.14 | 0.34 | 40.28 | 40.39 | 40.2 | 2343 |
| 1721082600 | 40.2002 | -0.05 | -0.12 | 40.26 | 40.29 | 40.11 | 866 |
| 1720823400 | 40.2475 | 0.13 | 0.32 | 40.2 | 40.29 | 40.2 | 151 |
| 1720737000 | 40.12 | 0.11 | 0.28 | 40.1452 | 40.22 | 40.12 | 139 |
| 1720650600 | 40.0074 | 0.05 | 0.12 | 39.86 | 40.01 | 39.86 | 265 |
| 1720564200 | 39.9613 | 0.06 | 0.14 | 39.89 | 39.97 | 39.89 | 6396 |
| 1720477800 | 39.906 | -0.05 | -0.13 | 39.8 | 39.99 | 39.8 | 1118 |
| 1720218600 | 39.959 | 0.12 | 0.31 | 39.06 | 40.04 | 39.06 | 430 |
| 1720040640 | 39.8345 | 0.07 | 0.17 | 39.77 | 39.835 | 39.77 | 1041 |
| 1719959400 | 39.7671 | 0.1 | 0.26 | 39.6917 | 39.85 | 39.6121 | 4018 |
| 1719873000 | 39.6637 | -0.34 | -0.85 | 39.87 | 39.87 | 39.6637 | 208 |
| 1719613800 | 40.0023 | 0 | 0.00 | 40.0023 | 40.0023 | 40.0023 | 0 |
| 1719527400 | 40.0023 | -0.09 | -0.23 | 40.21 | 40.21 | 39.91 | 22224 |
| 1719441000 | 40.095 | -0.06 | -0.14 | 40.17 | 40.17 | 40.095 | 607 |
| 1719354600 | 40.15 | 0.02 | 0.05 | 40.18 | 40.18 | 40.01 | 1892 |
| 1719268200 | 40.1292 | 0.02 | 0.05 | 40.16 | 40.16 | 40.105 | 775 |
| 1719009000 | 40.1097 | 0.07 | 0.18 | 40.0358 | 40.14 | 40.02 | 905 |
| 1718922600 | 40.0362 | -0.03 | -0.08 | 40.14 | 40.14 | 39.96 | 4587 |
| 1718749800 | 40.0701 | 0.28 | 0.70 | 39.99 | 40.0701 | 39.95 | 2216 |
| 1718663400 | 39.79 | -0.09 | -0.21 | 39.97 | 40.01 | 39.77 | 15714 |
| 1718404200 | 39.8751 | -0.12 | -0.29 | 39.87 | 39.8751 | 39.87 | 157 |
| 1718317800 | 39.9902 | -0 | -0.01 | 40.06 | 40.06 | 39.94 | 879 |
| 1718231400 | 39.995 | 0.2 | 0.49 | 40.15 | 40.15 | 39.995 | 63 |
| 1718145000 | 39.8 | -0.03 | -0.06 | 39.73 | 39.96 | 39.72 | 5740 |
| 1718058600 | 39.825 | -0.09 | -0.21 | 39.91 | 39.91 | 39.825 | 157 |
| 1717799400 | 39.91 | -0.01 | -0.03 | 39.85 | 39.94 | 39.81 | 464 |
| 1717713000 | 39.92 | -0.03 | -0.08 | 40.04 | 40.04 | 39.92 | 201 |
| 1717626600 | 39.95 | 0.01 | 0.03 | 40 | 40 | 39.95 | 251 |
| 1717540200 | 39.94 | 0.02 | 0.05 | 39.81 | 39.97 | 39.77 | 1707 |
| 1717453800 | 39.92 | -0.02 | -0.05 | 39.78 | 39.95 | 39.72 | 19703 |
| 1717194600 | 39.94 | 0.14 | 0.35 | 39.84 | 39.94 | 39.84 | 714 |
| 1717108200 | 39.8 | 0.04 | 0.11 | 39.8011 | 39.89 | 39.72 | 394 |
| 1717021800 | 39.755 | -0.05 | -0.13 | 39.69 | 39.755 | 39.631 | 339 |
| 1716935400 | 39.8049 | -0.23 | -0.56 | 39.8049 | 39.8049 | 39.8049 | 154 |
| 1716589800 | 40.0305 | 0.2 | 0.50 | 39.87 | 40.04 | 39.87 | 11968 |
| 1716503400 | 39.83 | -0.1 | -0.25 | 39.92 | 39.92 | 39.8 | 555 |
| 1716417000 | 39.929 | -0.11 | -0.26 | 40 | 40.03 | 39.83 | 394 |
| 1716330600 | 40.035 | 0.05 | 0.13 | 40.04 | 40.04 | 40.035 | 174 |
| 1716244200 | 39.985 | -0.01 | -0.03 | 40.01 | 40.01 | 39.985 | 114 |
| 1715985000 | 39.995 | -0.06 | -0.15 | 39.9967 | 39.9967 | 39.995 | 483 |
| 1715898600 | 40.0553 | -0 | -0.01 | 40.0553 | 40.0553 | 40.0553 | 19 |
| 1715812200 | 40.06 | 0.2 | 0.49 | 40.06 | 40.06 | 40.06 | 310 |
| 1715725800 | 39.865 | -0.06 | -0.14 | 39.74 | 39.95 | 39.73 | 1094 |
| 1715639400 | 39.92 | 0.09 | 0.24 | 39.91 | 39.93 | 39.73 | 586 |
| 1715380200 | 39.825 | -0.07 | -0.16 | 39.9 | 39.92 | 39.82 | 476 |
| 1715293800 | 39.89 | 0.09 | 0.23 | 39.85 | 39.89 | 39.8 | 333 |
| 1715207400 | 39.8 | -0.11 | -0.26 | 39.88 | 39.88 | 39.8 | 613 |
| 1715121000 | 39.905 | 0.01 | 0.03 | 39.91 | 39.91 | 39.8001 | 723 |
| 1715034600 | 39.895 | 0.04 | 0.10 | 39.92 | 39.92 | 39.895 | 156 |
| 1714775400 | 39.855 | 0.19 | 0.47 | 39.95 | 39.97 | 39.855 | 548 |
| 1714689000 | 39.6678 | 0.09 | 0.24 | 39.62 | 39.79 | 39.58 | 84510 |
| 1714602600 | 39.5733 | -0.04 | -0.11 | 39.37 | 39.62 | 39.37 | 223 |
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
