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 | 0 | 1050.5 | 1051.7 | 1040.4 | 11376 | 1045.96666569 | F |
| 4 | 0 | 0 | 1042.4 | 1052.1 | 1031.7 | 4076 | 1044.96272965 | F |
| 12 | 0 | 0 | 1052.3 | 1053.3 | 1020.2 | 5099 | 1042.05069501 | F |
| 26 | 0 | 0 | 1110.8 | 1121.6 | 1020.2 | 5691 | 1067.19295718 | F |
| 52 | 0 | 0 | 1084.2 | 1121.6 | 1020.2 | 6250 | 1077.88086826 | F |
| 156 | 0 | 0 | 1084.2 | 1121.6 | 1020.2 | 6250 | 1077.88086826 | F |
| 260 | 0 | 0 | 1084.2 | 1121.6 | 1020.2 | 6250 | 1077.88086826 | F |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741212000 | 1040.8 | 0 | 0.00 | 1040.8 | 1040.8 | 1040.8 | 0 |
| 1740780000 | 1040.8 | 0.2 | 0.02 | 1040.8 | 1040.8 | 1040.8 | 2 |
| 1740693600 | 1040.6 | -8.3 | -0.79 | 1047.6 | 1048 | 1040.4 | 12059 |
| 1740607200 | 1048.9 | -3.2 | -0.30 | 1050.5 | 1051.7 | 1048.2 | 22066 |
| 1740520800 | 1052.1 | 5.3 | 0.51 | 1050 | 1052.1 | 1049 | 4906 |
| 1740434400 | 1046.8 | 0.3 | 0.03 | 1047.5 | 1048.5 | 1045.7 | 1028 |
| 1740175200 | 1046.5 | -4 | -0.38 | 1047.4 | 1048.4 | 1045.5 | 1862 |
| 1740088800 | 1050.5 | 7.9 | 0.76 | 1044.2 | 1050.6 | 1043.8 | 3844 |
| 1740002400 | 1042.6 | -2.4 | -0.23 | 1042.6 | 1044.2 | 1040.7 | 3504 |
| 1739916000 | 1045 | -3.5 | -0.33 | 1047.1 | 1047.2 | 1044.7 | 2568 |
| 1739829600 | 1048.5 | -1.8 | -0.17 | 1048.4 | 1049.1 | 1046.4 | 1320 |
| 1739570400 | 1050.3 | 3.1 | 0.30 | 1047.1 | 1051.7 | 1047.1 | 525 |
| 1739484000 | 1047.2 | 6.8 | 0.65 | 1040.9 | 1047.2 | 1038.8 | 3634 |
| 1739397600 | 1040.4 | 3.2 | 0.31 | 1038.3 | 1043.1 | 1033 | 3565 |
| 1739311200 | 1037.2 | 5.4 | 0.52 | 1033.1 | 1038 | 1032.6 | 2432 |
| 1739224800 | 1031.8 | -1.5 | -0.15 | 1032.3 | 1032.6 | 1031.7 | 1060 |
| 1738965600 | 1033.3 | -6.5 | -0.63 | 1038.6 | 1039.4 | 1031.7 | 2273 |
| 1738879200 | 1039.8 | -1.7 | -0.16 | 1036.7 | 1040.3 | 1036.6 | 3424 |
| 1738792800 | 1041.5 | 2.1 | 0.20 | 1042.4 | 1045.2 | 1041.5 | 2855 |
| 1738706400 | 1039.4 | 1.1 | 0.11 | 1033.5 | 1039.7 | 1033.5 | 1703 |
| 1738620000 | 1038.3 | 0 | 0.00 | 1038.3 | 1038.3 | 1038.3 | 0 |
| 1738360800 | 1038.3 | -2.8 | -0.27 | 1037.9 | 1038.3 | 1037.9 | 520 |
| 1738274400 | 1041.1 | -0.7 | -0.07 | 1039.5 | 1046.3 | 1039.3 | 15515 |
| 1738188000 | 1041.8 | -0.9 | -0.09 | 1039.9 | 1043.1 | 1038.8 | 11905 |
| 1738101600 | 1042.7 | -6.8 | -0.65 | 1042 | 1043.6 | 1042 | 3895 |
| 1738015200 | 1049.5 | 0.1 | 0.01 | 1051.7 | 1053.3 | 1048.5 | 3816 |
| 1737756000 | 1049.4 | 6.7 | 0.64 | 1047.8 | 1051.6 | 1047.1 | 2342 |
| 1737669600 | 1042.7 | 0 | 0.00 | 1040.4 | 1043.6 | 1038.8 | 4248 |
| 1737583200 | 1042.7 | 0.5 | 0.05 | 1044.5 | 1044.5 | 1041.7 | 2989 |
| 1737496800 | 1042.2 | -0.8 | -0.08 | 1035.8 | 1043.9 | 1035.4 | 3716 |
| 1737410400 | 1043 | 14.6 | 1.42 | 1033.1 | 1043.1 | 1032 | 2634 |
| 1737151200 | 1028.4 | -2.2 | -0.21 | 1029.5 | 1033.3 | 1027.5 | 3670 |
| 1737064800 | 1030.6 | 0.4 | 0.04 | 1029.3 | 1031.7 | 1027.8 | 3697 |
| 1736978400 | 1030.2 | -0.6 | -0.06 | 1031 | 1034.8 | 1026.7 | 6676 |
| 1736892000 | 1030.8 | 8.9 | 0.87 | 1026.9 | 1031.2 | 1025.7 | 9873 |
| 1736805600 | 1021.9 | -3 | -0.29 | 1020.2 | 1022.3 | 1020.2 | 1966 |
| 1736546400 | 1024.9 | -6 | -0.58 | 1031.3 | 1031.4 | 1024.1 | 1430 |
| 1736460000 | 1030.9 | -1.4 | -0.14 | 1031.1 | 1032.6 | 1030.6 | 518 |
| 1736373600 | 1032.3 | -4.4 | -0.42 | 1030.9 | 1032.5 | 1030.2 | 1874 |
| 1736287200 | 1036.7 | -2.7 | -0.26 | 1041.8 | 1041.8 | 1036.5 | 3529 |
| 1736200800 | 1039.4 | 8.1 | 0.79 | 1043.5 | 1043.7 | 1036.9 | 1939 |
| 1735941600 | 1031.3 | -11.3 | -1.08 | 1030 | 1031.5 | 1030 | 582 |
| 1735855200 | 1042.6 | 0 | 0.00 | 1042.6 | 1042.6 | 1042.6 | 0 |
| 1735596000 | 1042.6 | 0 | 0.00 | 1042.6 | 1042.6 | 1042.6 | 0 |
| 1735336800 | 1042.6 | -2 | -0.19 | 1044.4 | 1044.4 | 1041.8 | 29428 |
| 1735250400 | 1044.6 | 3.9 | 0.37 | 1041.4 | 1044.6 | 1040.1 | 32035 |
| 1734991200 | 1040.7 | -3.8 | -0.36 | 1040.1 | 1041.8 | 1039.6 | 2834 |
| 1734732000 | 1044.5 | 6.5 | 0.63 | 1040.2 | 1045 | 1039.4 | 7094 |
| 1734645600 | 1038 | 0.9 | 0.09 | 1040.7 | 1041.5 | 1037.4 | 1880 |
| 1734559200 | 1037.1 | -12.9 | -1.23 | 1049.9 | 1049.9 | 1035.4 | 9540 |
| 1734472800 | 1050 | -1.5 | -0.14 | 1050.3 | 1051.5 | 1049.8 | 1206 |
| 1734386400 | 1051.5 | 1.1 | 0.10 | 1050.3 | 1052 | 1049.2 | 1718 |
| 1734127200 | 1050.4 | 1.4 | 0.13 | 1051.2 | 1052.9 | 1050.2 | 2016 |
| 1734040800 | 1049 | -1.2 | -0.11 | 1050 | 1052.5 | 1047.7 | 3100 |
| 1733954400 | 1050.2 | -3.3 | -0.31 | 1052.3 | 1053.3 | 1049.2 | 4910 |
| 1733868000 | 1053.5 | -3.5 | -0.33 | 1053.6 | 1054 | 1051 | 1857 |
| 1733781600 | 1057 | 0.7 | 0.07 | 1057.5 | 1059.3 | 1057 | 4142 |
| 1733522400 | 1056.3 | -3.2 | -0.30 | 1059.6 | 1063.8 | 1055.3 | 1764 |
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
