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 | 3.6 | 6.94980694981 | 51.8 | 56 | 51.8 | 46792 | 54.27326167 | DE |
| 4 | 4.2 | 8.203125 | 51.2 | 56 | 50.7 | 31058 | 52.70192391 | DE |
| 12 | 7.7 | 16.142557652 | 47.7 | 56 | 46.15 | 32735 | 50.60303436 | DE |
| 26 | 11.7 | 26.7734553776 | 43.7 | 56 | 43.7 | 32720 | 48.61756585 | DE |
| 52 | 13.96 | 33.6872586873 | 41.44 | 56 | 39.3 | 32539 | 46.51812198 | DE |
| 156 | 11.2 | 25.3393665158 | 44.2 | 56 | 31.66 | 39799 | 41.67147535 | DE |
| 260 | 7.8 | 16.3865546218 | 47.6 | 56 | 21.48 | 44790 | 38.4995284 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739554200 | 55.4 | -0.4 | -0.72 | 55.8 | 56 | 55.2 | 42191 |
| 1739467800 | 55.8 | 2.3 | 4.30 | 54.4 | 55.9 | 54.4 | 114718 |
| 1739381400 | 53.5 | 0.7 | 1.33 | 53 | 53.6 | 52.9 | 39949 |
| 1739295000 | 52.8 | 0.5 | 0.96 | 52.5 | 52.8 | 52.4 | 29433 |
| 1739208600 | 52.3 | 0.1 | 0.19 | 52.2 | 52.6 | 52.1 | 24820 |
| 1738949400 | 52.2 | 0.4 | 0.77 | 51.8 | 52.7 | 51.8 | 25040 |
| 1738863000 | 51.8 | 1 | 1.97 | 50.9 | 51.8 | 50.9 | 23029 |
| 1738776600 | 50.8 | -0.3 | -0.59 | 50.9 | 51.2 | 50.7 | 29102 |
| 1738690200 | 51.1 | -0.1 | -0.20 | 51.2 | 51.3 | 50.7 | 27144 |
| 1738603800 | 51.2 | -0.9 | -1.73 | 51.2 | 51.4 | 50.7 | 44612 |
| 1738344600 | 52.1 | 0 | 0.00 | 52 | 52.7 | 52 | 43472 |
| 1738258200 | 52.1 | -0.1 | -0.19 | 52.1 | 52.5 | 52 | 16729 |
| 1738171800 | 52.2 | 0.2 | 0.38 | 52 | 52.5 | 52 | 18682 |
| 1738085400 | 52 | 0.1 | 0.19 | 51.8 | 52.1 | 51.7 | 16178 |
| 1737999000 | 51.9 | -0.1 | -0.19 | 51.5 | 52 | 51.5 | 18670 |
| 1737739800 | 52 | -0.3 | -0.57 | 52.4 | 52.6 | 52 | 24118 |
| 1737653400 | 52.3 | 0.7 | 1.36 | 51.5 | 52.3 | 51.5 | 36695 |
| 1737567000 | 51.6 | -0.2 | -0.39 | 51.8 | 51.9 | 51.6 | 27586 |
| 1737480600 | 51.8 | 0.5 | 0.97 | 51.4 | 51.8 | 51.3 | 17426 |
| 1737394200 | 51.3 | 0.3 | 0.59 | 51.1 | 51.5 | 51.1 | 22902 |
| 1737135000 | 51 | -0.1 | -0.20 | 51.2 | 51.4 | 51 | 17381 |
| 1737048600 | 51.1 | -0.2 | -0.39 | 51.4 | 51.4 | 50.9 | 23227 |
| 1736962200 | 51.3 | 0.2 | 0.39 | 51.4 | 51.4 | 50.8 | 34148 |
| 1736875800 | 51.1 | 0.2 | 0.39 | 51.1 | 51.3 | 50.7 | 32456 |
| 1736789400 | 50.9 | -0.2 | -0.39 | 51.2 | 51.2 | 50.3 | 35500 |
| 1736530200 | 51.1 | -0.5 | -0.97 | 51.6 | 51.6 | 51.1 | 22169 |
| 1736443800 | 51.6 | -0.1 | -0.19 | 51.6 | 51.7 | 51.3 | 15445 |
| 1736357400 | 51.7 | 0.1 | 0.19 | 51.7 | 51.9 | 51.1 | 43553 |
| 1736271000 | 51.6 | -0.3 | -0.58 | 51.9 | 52 | 51.5 | 22410 |
| 1736184600 | 51.9 | 0.7 | 1.37 | 51.4 | 52 | 51.1 | 43585 |
| 1735925400 | 51.2 | 0.3 | 0.59 | 51 | 51.3 | 50.9 | 28766 |
| 1735839000 | 50.9 | 0.4 | 0.79 | 50.5 | 51 | 49.9 | 46756 |
| 1735666200 | 50.5 | -0.1 | -0.20 | 50.4 | 50.7 | 50.3 | 9026 |
| 1735579800 | 50.6 | -0.3 | -0.59 | 50.7 | 50.7 | 50.3 | 21562 |
| 1735320600 | 50.9 | 0.2 | 0.39 | 50.4 | 50.95 | 50.1 | 25420 |
| 1735061400 | 50.7 | 0.4 | 0.80 | 50.3 | 50.7 | 50.1 | 17268 |
| 1734975000 | 50.3 | 0.4 | 0.80 | 50.1 | 50.4 | 49.75 | 51705 |
| 1734715800 | 49.9 | 0.2 | 0.40 | 49.35 | 50.1 | 49 | 130039 |
| 1734629400 | 49.7 | 1.25 | 2.58 | 47.7 | 49.7 | 47.7 | 56521 |
| 1734543000 | 48.45 | 0.45 | 0.94 | 47.95 | 48.55 | 47.95 | 33551 |
| 1734456600 | 48 | -0.55 | -1.13 | 48.5 | 48.55 | 48 | 34580 |
| 1734370200 | 48.55 | -0.65 | -1.32 | 49.15 | 49.25 | 48.55 | 31303 |
| 1734111000 | 49.2 | 0.65 | 1.34 | 48.65 | 49.65 | 48.65 | 69955 |
| 1734024600 | 48.55 | -0.35 | -0.72 | 49 | 49 | 48.55 | 23155 |
| 1733938200 | 48.9 | 0.3 | 0.62 | 48.5 | 48.95 | 48.5 | 18802 |
| 1733851800 | 48.6 | 0 | 0.00 | 48.55 | 48.75 | 48.45 | 21692 |
| 1733765400 | 48.6 | 0.15 | 0.31 | 48.5 | 48.85 | 48.35 | 26539 |
| 1733506200 | 48.45 | 0.2 | 0.41 | 48.2 | 48.55 | 48.2 | 24423 |
| 1733419800 | 48.25 | 0.2 | 0.42 | 48 | 48.5 | 48 | 28720 |
| 1733333400 | 48.05 | 0 | 0.00 | 48.05 | 48.35 | 47.9 | 29753 |
| 1733247000 | 48.05 | 0.4 | 0.84 | 47.9 | 48.5 | 47.9 | 27199 |
| 1733160600 | 47.65 | 0.45 | 0.95 | 47.35 | 47.65 | 47.15 | 42342 |
| 1732901400 | 47.2 | 0 | 0.00 | 47 | 47.3 | 46.95 | 15515 |
| 1732815000 | 47.2 | 0.25 | 0.53 | 47.15 | 47.3 | 46.75 | 15294 |
| 1732728600 | 46.95 | -0.1 | -0.21 | 46.8 | 47 | 46.7 | 25220 |
| 1732642200 | 47.05 | -0.75 | -1.57 | 47.3 | 47.35 | 47 | 22040 |
| 1732555800 | 47.8 | 0.5 | 1.06 | 47.4 | 47.8 | 47 | 47245 |
| 1732296600 | 47.3 | -0.3 | -0.63 | 47.7 | 47.75 | 46.15 | 38683 |
| 1732210200 | 47.6 | 0.1 | 0.21 | 47.45 | 47.65 | 47.1 | 15237 |
| 1732123800 | 47.5 | -0.3 | -0.63 | 47.8 | 48.15 | 47.45 | 33541 |
| 1732037400 | 47.8 | -0.9 | -1.85 | 48.5 | 48.85 | 47.05 | 44231 |
| 1731951000 | 48.7 | 0.3 | 0.62 | 48.45 | 48.75 | 48.4 | 31416 |
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
