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 | 0.12 | 0.248138957816 | 48.36 | 48.94 | 48.2 | 0 | 0 | FX |
| 4 | 0.43 | 0.894901144641 | 48.05 | 48.94 | 47.83 | 0 | 0 | FX |
| 12 | -1.06 | -2.13968510295 | 49.54 | 50.19 | 47.83 | 0 | 0 | FX |
| 26 | -2.33 | -4.58571147412 | 50.81 | 51.69 | 47.83 | 0 | 0 | FX |
| 52 | -0.21 | -0.431300061614 | 48.69 | 80.761 | 46.19 | 0 | 0 | FX |
| 156 | -1.8303 | -3.63802243278 | 50.3103 | 80.761 | 42.32 | 0 | 0 | FX |
| 260 | 7.9 | 19.4677180877 | 40.58 | 80.761 | 39.91 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738799820 | 48.57 | -0.19 | -0.39 | 48.75 | 48.74 | 48.44 | 0 |
| 1738713420 | 48.76 | -0.12 | -0.25 | 48.86 | 48.82 | 48.33 | 0 |
| 1738627020 | 48.88 | 0.54 | 1.12 | 48.4035 | 48.94 | 48.39 | 0 |
| 1738540620 | 48.34 | 0 | 0.00 | 48.4035 | 48.4035 | 48.34 | 0 |
| 1738454220 | 48.34 | 0 | 0.00 | 48.34 | 48.34 | 48.34 | 0 |
| 1738367820 | 48.34 | 0.11 | 0.23 | 48.25 | 48.67 | 48.32 | 0 |
| 1738281420 | 48.23 | -0.12 | -0.25 | 48.36 | 48.52 | 48.2 | 0 |
| 1738195020 | 48.35 | -0.02 | -0.04 | 48.38 | 48.43 | 48.18 | 0 |
| 1738108620 | 48.37 | 0 | 0.00 | 48.37 | 48.49 | 48.31 | 0 |
| 1738022220 | 48.37 | -0.28 | -0.58 | 48.6026 | 48.74 | 48.32 | 0 |
| 1737935820 | 48.65 | 0 | 0.00 | 48.65 | 48.65 | 48.65 | 0 |
| 1737849420 | 48.65 | 0 | 0.00 | 48.65 | 48.65 | 48.65 | 0 |
| 1737763020 | 48.65 | 0.26 | 0.54 | 48.4 | 48.76 | 48.42 | 0 |
| 1737676620 | 48.39 | 0.04 | 0.08 | 48.36 | 48.48 | 48.19 | 0 |
| 1737590220 | 48.35 | -0.09 | -0.19 | 48.47 | 48.59 | 48.34 | 0 |
| 1737503820 | 48.44 | -0.37 | -0.76 | 48.85 | 48.53 | 48.14 | 0 |
| 1737417420 | 48.81 | 0.43 | 0.89 | 48.3808 | 48.84 | 48.12 | 0 |
| 1737331020 | 48.3808 | 0.26 | 0.54 | 48.3808 | 48.3808 | 48.12 | 0 |
| 1737244620 | 48.12 | 0 | 0.00 | 48.3808 | 48.3808 | 48.12 | 0 |
| 1737158220 | 48.12 | -0.26 | -0.54 | 48.4 | 48.39 | 48.11 | 0 |
| 1737071820 | 48.38 | 0.12 | 0.25 | 48.25 | 48.42 | 48.2 | 0 |
| 1736985420 | 48.26 | -0.21 | -0.43 | 48.45 | 48.47 | 48.07 | 0 |
| 1736899020 | 48.47 | 0.08 | 0.17 | 48.29 | 48.49 | 48.19 | 0 |
| 1736812620 | 48.39 | 0.41 | 0.85 | 48.2425 | 48.39 | 47.98 | 0 |
| 1736726220 | 47.98 | 0 | 0.00 | 47.98 | 47.98 | 47.98 | 0 |
| 1736639820 | 47.98 | 0 | 0.00 | 48.2425 | 48.2425 | 47.98 | 0 |
| 1736553420 | 47.98 | -0.18 | -0.37 | 48.14 | 48.29 | 47.83 | 0 |
| 1736467020 | 48.16 | 0.09 | 0.19 | 48.05 | 48.34 | 48.15 | 0 |
| 1736380620 | 48.07 | 0.02 | 0.04 | 48.07 | 48.3 | 47.92 | 0 |
| 1736294220 | 48.05 | -0.5 | -1.03 | 48.53 | 48.46 | 48.03 | 0 |
| 1736207820 | 48.55 | -0.46 | -0.94 | 49.1294 | 49.1294 | 48.21 | 0 |
| 1736121420 | 49.01 | 0 | 0.00 | 49.1294 | 49.1294 | 49.01 | 0 |
| 1736035020 | 49.01 | 0 | 0.00 | 49.1294 | 49.1294 | 49.01 | 0 |
| 1735948620 | 49.01 | 0.81 | 1.68 | 48.21 | 49.13 | 48.9 | 0 |
| 1735862220 | 48.2 | -0.38 | -0.78 | 48.59 | 48.69 | 48.04 | 0 |
| 1735775820 | 48.58 | -0.31 | -0.63 | 48.58 | 48.58 | 48.58 | 0 |
| 1735689420 | 48.89 | 0 | 0.00 | 48.89 | 48.89 | 48.89 | 0 |
| 1735603020 | 48.89 | -0.05 | -0.10 | 49.0105 | 49.13 | 48.63 | 0 |
| 1735516620 | 48.94 | 0 | 0.00 | 49.0105 | 49.0105 | 48.94 | 0 |
| 1735430220 | 48.94 | 0 | 0.00 | 49.0105 | 49.0105 | 48.94 | 0 |
| 1735343760 | 48.94 | 0 | 0.00 | 48.94 | 49.01 | 48.86 | 0 |
| 1735257420 | 48.94 | 0 | 0.00 | 48.94 | 48.94 | 48.94 | 0 |
| 1735171020 | 48.94 | 0 | 0.00 | 48.94 | 48.95 | 48.94 | 0 |
| 1735084620 | 48.94 | 0.19 | 0.39 | 48.73 | 48.98 | 48.87 | 0 |
| 1734998220 | 48.75 | -0.3 | -0.61 | 49.0485 | 49.22 | 48.65 | 0 |
| 1734911820 | 49.0485 | 0 | 0.00 | 49.0485 | 49.22 | 49.0485 | 0 |
| 1734825420 | 49.0485 | -0.17 | -0.35 | 49.0485 | 49.22 | 49.0485 | 0 |
| 1734739020 | 49.22 | 0.46 | 0.94 | 48.77 | 49.3 | 48.86 | 0 |
| 1734652620 | 48.76 | 0.55 | 1.14 | 48.26 | 49.07 | 48.29 | 0 |
| 1734566220 | 48.21 | -0.59 | -1.21 | 48.81 | 48.96 | 48.21 | 0 |
| 1734479820 | 48.8 | -0.1 | -0.20 | 48.92 | 48.89 | 48.73 | 0 |
| 1734393420 | 48.9 | -0.52 | -1.05 | 49.3502 | 49.53 | 48.72 | 0 |
| 1734307020 | 49.42 | 0 | 0.00 | 49.42 | 49.42 | 49.42 | 0 |
| 1734220620 | 49.42 | 0 | 0.00 | 49.42 | 49.42 | 49.42 | 0 |
| 1734134220 | 49.42 | 0.24 | 0.49 | 49.19 | 49.5 | 48.91 | 0 |
| 1734047820 | 49.18 | 0.17 | 0.35 | 49.02 | 49.42 | 49.14 | 0 |
| 1733961420 | 49.01 | 0.01 | 0.02 | 48.99 | 49.33 | 48.9 | 0 |
| 1733875020 | 49 | -0.19 | -0.39 | 49.17 | 49.29 | 48.86 | 0 |
| 1733788620 | 49.19 | -0.02 | -0.04 | 49.2095 | 49.37 | 49.13 | 0 |
| 1733702220 | 49.2095 | -0.04 | -0.08 | 49.2095 | 49.25 | 49.2095 | 0 |
| 1733615820 | 49.25 | 0 | 0.00 | 49.2095 | 49.25 | 49.2095 | 0 |
| 1733529420 | 49.25 | -0.11 | -0.22 | 49.33 | 49.53 | 49.14 | 0 |
| 1733443020 | 49.36 | 0.3 | 0.61 | 49.05 | 49.37 | 49.01 | 0 |
| 1733356620 | 49.06 | -0.06 | -0.12 | 49.13 | 49.3 | 48.88 | 0 |
| 1733270220 | 49.12 | 0.18 | 0.37 | 48.92 | 49.25 | 48.86 | 0 |
| 1733183820 | 48.94 | -0.12 | -0.25 | 49.0634 | 49.14 | 48.77 | 0 |
| 1733097420 | 49.0634 | -0.08 | -0.16 | 49.0634 | 49.0634 | 49.0634 | 0 |
| 1733011020 | 49.14 | 0 | 0.00 | 49.0634 | 49.14 | 49.0634 | 0 |
| 1732924620 | 49.14 | 0.04 | 0.08 | 49.11 | 49.2 | 48.96 | 0 |
| 1732838220 | 49.1 | -0.26 | -0.53 | 49.34 | 49.12 | 48.97 | 0 |
| 1732751820 | 49.36 | 0.24 | 0.49 | 49.15 | 49.46 | 48.96 | 0 |
| 1732665420 | 49.12 | 0.24 | 0.49 | 48.77 | 49.35 | 48.97 | 0 |
| 1732579020 | 48.88 | 0.08 | 0.16 | 48.8 | 49.31 | 48.8 | 0 |
| 1732492620 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
| 1732406220 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
| 1732319820 | 48.8 | 0.21 | 0.43 | 48.58 | 49.15 | 48.45 | 0 |
| 1732233420 | 48.59 | -0.24 | -0.49 | 48.83 | 49.08 | 48.56 | 0 |
| 1732147020 | 48.83 | -0.26 | -0.53 | 49.1 | 49.05 | 48.67 | 0 |
| 1732060620 | 49.09 | -0.18 | -0.37 | 49.26 | 49.09 | 48.71 | 0 |
| 1731974220 | 49.27 | -0.45 | -0.91 | 49.8189 | 50.19 | 49.19 | 0 |
| 1731887820 | 49.72 | 0 | 0.00 | 49.72 | 49.72 | 49.72 | 0 |
| 1731801420 | 49.72 | 0 | 0.00 | 49.8189 | 49.72 | 49.72 | 0 |
| 1731715020 | 49.72 | -0.18 | -0.36 | 49.6858 | 49.98 | 49.66 | 0 |
| 1731628620 | 49.9 | 0.37 | 0.75 | 49.54 | 50.06 | 49.54 | 0 |
| 1731542220 | 49.53 | -0.48 | -0.96 | 50 | 50.22 | 49.51 | 0 |
| 1731455820 | 50.01 | 0.16 | 0.32 | 49.84 | 50.14 | 49.93 | 0 |
| 1731369420 | 49.85 | 0.12 | 0.24 | 49.73 | 50.13 | 49.73 | 0 |
| 1731283020 | 49.73 | 0 | 0.00 | 49.73 | 49.73 | 49.73 | 0 |
| 1731196620 | 49.73 | 0 | 0.00 | 49.73 | 49.73 | 49.73 | 0 |
| 1731110220 | 49.73 | -0.44 | -0.88 | 50.12 | 50.15 | 49.63 | 0 |
| 1731023820 | 50.17 | 0.25 | 0.50 | 49.91 | 50.26 | 49.79 | 0 |
| 1730937420 | 49.92 | -0.41 | -0.81 | 50.28 | 50.18 | 49.72 | 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
