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 | 1.28 | 2.79582810026 | 45.7825 | 47.3175 | 45.7825 | 0 | 0 | IX |
| 4 | 3.04 | 6.90555965699 | 44.0225 | 47.3175 | 43.045 | 0 | 0 | IX |
| 12 | 2.825 | 6.38598474145 | 44.2375 | 47.3175 | 43.045 | 0 | 0 | IX |
| 26 | 13.0675 | 38.4394763936 | 33.995 | 47.3175 | 33.8425 | 0 | 0 | IX |
| 52 | 14.6375 | 45.1426368543 | 32.425 | 47.3175 | 32.425 | 0 | 0 | IX |
| 156 | 19.07 | 68.1253907297 | 27.9925 | 47.3175 | 25.845 | 0 | 0 | IX |
| 260 | 19.07 | 68.1253907297 | 27.9925 | 47.3175 | 25.845 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738863000 | 47.0625 | 0.49 | 1.06 | 46.5675 | 47.305 | 46.5675 | 0 |
| 1738776600 | 46.5675 | -0.16 | -0.34 | 46.275 | 46.59 | 46.2 | 0 |
| 1738690200 | 46.725 | 0.18 | 0.38 | 46.5475 | 46.8275 | 46.48 | 0 |
| 1738603800 | 46.5475 | -0.54 | -1.14 | 47.0825 | 47.0825 | 45.8675 | 0 |
| 1738344600 | 47.0825 | 0.36 | 0.76 | 46.7275 | 47.3175 | 46.7275 | 0 |
| 1738258200 | 46.7275 | 0.95 | 2.06 | 45.7825 | 46.8275 | 45.7825 | 0 |
| 1738171800 | 45.7825 | 0.37 | 0.81 | 45.415 | 46.1025 | 45.415 | 0 |
| 1738085400 | 45.415 | 0.76 | 1.69 | 44.66 | 45.5875 | 44.66 | 0 |
| 1737999000 | 44.66 | -0.67 | -1.48 | 45.33 | 45.33 | 43.94 | 0 |
| 1737739800 | 45.33 | 0.18 | 0.41 | 45.145 | 45.4325 | 45.0925 | 0 |
| 1737653400 | 45.145 | 0.07 | 0.16 | 45.075 | 45.23 | 44.9525 | 0 |
| 1737567000 | 45.075 | 0.29 | 0.64 | 44.79 | 45.1775 | 44.79 | 0 |
| 1737480600 | 44.79 | -0.3 | -0.65 | 45.085 | 45.31 | 44.6675 | 0 |
| 1737394200 | 45.085 | -0.13 | -0.29 | 45.2175 | 45.485 | 45.07 | 0 |
| 1737135000 | 45.2175 | 0.59 | 1.33 | 44.625 | 45.3 | 44.625 | 0 |
| 1737048600 | 44.625 | 0.3 | 0.67 | 44.33 | 44.795 | 44.33 | 0 |
| 1736962200 | 44.33 | 0.85 | 1.95 | 43.4825 | 44.4225 | 43.4825 | 0 |
| 1736875800 | 43.4825 | 0.31 | 0.72 | 43.17 | 43.8 | 43.17 | 0 |
| 1736789400 | 43.17 | -0.35 | -0.81 | 43.5225 | 43.5225 | 43.045 | 0 |
| 1736530200 | 43.5225 | -0.62 | -1.40 | 44.14 | 44.33 | 43.375 | 0 |
| 1736443800 | 44.14 | 0.12 | 0.27 | 44.0225 | 44.2025 | 43.9275 | 0 |
| 1736357400 | 44.0225 | -0.17 | -0.38 | 44.19 | 44.2425 | 43.8 | 0 |
| 1736271000 | 44.19 | -0.62 | -1.39 | 44.8125 | 44.8125 | 44.01 | 0 |
| 1736184600 | 44.8125 | 0.27 | 0.60 | 44.545 | 45.0675 | 44.545 | 0 |
| 1735925400 | 44.545 | 0.12 | 0.26 | 44.4275 | 44.5925 | 44.2075 | 0 |
| 1735839000 | 44.4275 | 0.7 | 1.61 | 43.725 | 44.4275 | 43.725 | 0 |
| 1735579800 | 43.725 | -0.44 | -0.99 | 44.16 | 44.1675 | 43.725 | 0 |
| 1735320600 | 44.16 | 0.05 | 0.12 | 44.1075 | 44.7425 | 44 | 0 |
| 1734975000 | 44.1075 | -0.26 | -0.58 | 44.365 | 44.51 | 44.01 | 0 |
| 1734715800 | 44.365 | 0.13 | 0.29 | 44.235 | 44.38 | 43.17 | 0 |
| 1734629400 | 44.235 | -0.86 | -1.90 | 45.0925 | 45.0925 | 43.855 | 0 |
| 1734543000 | 45.0925 | -0.01 | -0.03 | 45.105 | 45.3025 | 44.9475 | 0 |
| 1734456600 | 45.105 | -0.11 | -0.25 | 45.2175 | 45.2175 | 44.8475 | 0 |
| 1734370200 | 45.2175 | 0.1 | 0.22 | 45.12 | 45.345 | 45.12 | 0 |
| 1734111000 | 45.12 | -0.46 | -1.01 | 45.5825 | 45.66 | 45.0875 | 0 |
| 1734024600 | 45.5825 | 0.05 | 0.12 | 45.53 | 45.7225 | 45.385 | 0 |
| 1733938200 | 45.53 | 0.34 | 0.74 | 45.195 | 45.575 | 44.9725 | 0 |
| 1733851800 | 45.195 | -0.31 | -0.69 | 45.5075 | 45.5075 | 45.1125 | 0 |
| 1733765400 | 45.5075 | -0.04 | -0.08 | 45.5425 | 46.015 | 45.3525 | 0 |
| 1733506200 | 45.5425 | 0.05 | 0.11 | 45.4925 | 45.6525 | 45.225 | 0 |
| 1733419800 | 45.4925 | 0.25 | 0.56 | 45.24 | 45.9925 | 45.24 | 0 |
| 1733333400 | 45.24 | 0.16 | 0.34 | 45.085 | 45.505 | 45.085 | 0 |
| 1733247000 | 45.085 | -0.15 | -0.33 | 45.2325 | 45.2775 | 44.9325 | 0 |
| 1733160600 | 45.2325 | 0.26 | 0.57 | 44.975 | 45.435 | 44.975 | 0 |
| 1732901400 | 44.975 | -0.1 | -0.21 | 45.07 | 45.145 | 44.8475 | 0 |
| 1732815000 | 45.07 | 0.25 | 0.56 | 44.8175 | 45.115 | 44.8175 | 0 |
| 1732728600 | 44.8175 | -0.45 | -0.99 | 45.2375 | 45.25 | 44.64 | 0 |
| 1732642200 | 45.2675 | -0.07 | -0.16 | 45.34 | 45.34 | 44.98 | 0 |
| 1732555800 | 45.34 | 0.18 | 0.39 | 45.165 | 45.4625 | 44.9525 | 0 |
| 1732296600 | 45.165 | 0.28 | 0.62 | 44.8875 | 45.3125 | 44.655 | 0 |
| 1732210200 | 44.8875 | 0.55 | 1.24 | 44.3375 | 45.02 | 44.24 | 0 |
| 1732123800 | 44.3375 | 0.37 | 0.83 | 43.9725 | 44.67 | 43.9725 | 0 |
| 1732037400 | 43.9725 | 0.08 | 0.18 | 43.8925 | 43.9925 | 43.4375 | 0 |
| 1731951000 | 43.8925 | 0.51 | 1.17 | 43.385 | 43.9225 | 43.34 | 0 |
| 1731691800 | 43.385 | -0.28 | -0.65 | 43.6675 | 43.68 | 43.2575 | 0 |
| 1731605400 | 43.6675 | -0.57 | -1.29 | 44.2375 | 44.2475 | 43.59 | 0 |
| 1731519000 | 44.2375 | 0.23 | 0.53 | 44.0025 | 44.3325 | 43.805 | 0 |
| 1731432600 | 44.0025 | 0.14 | 0.32 | 43.86 | 44.2075 | 43.7225 | 0 |
| 1731346200 | 43.86 | 1.26 | 2.96 | 42.5975 | 43.925 | 42.5975 | 0 |
| 1731087000 | 42.5975 | 0.07 | 0.17 | 42.525 | 42.655 | 42.22 | 0 |
| 1731000600 | 42.525 | 0.16 | 0.37 | 42.37 | 42.7375 | 42.37 | 0 |
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
