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 | -0.7 | -1.32075471698 | 53 | 53.5 | 51 | 142443 | 52.83137765 | DE |
| 4 | 5.3 | 11.2765957447 | 47 | 54.2 | 46.5 | 331249 | 51.39195376 | DE |
| 12 | 11.05 | 26.7878787879 | 41.25 | 54.2 | 41.25 | 333892 | 48.34563232 | DE |
| 26 | 2.5 | 5.02008032129 | 49.8 | 54.2 | 38 | 346629 | 46.96461822 | DE |
| 52 | -5.5 | -9.51557093426 | 57.8 | 68.4 | 38 | 562938 | 53.73292255 | DE |
| 156 | -4.95 | -8.64628820961 | 57.25 | 76 | 31.5 | 524851 | 50.20583265 | DE |
| 260 | 37.7 | 258.219178082 | 14.6 | 76 | 9.6 | 454191 | 45.84275345 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733938200 | 52 | 0.2 | 0.39 | 51.8 | 52 | 51.8 | 88060 |
| 1733851800 | 51.8 | -1.5 | -2.81 | 52.6 | 52.6 | 51 | 155634 |
| 1733765400 | 53.3 | -0.2 | -0.37 | 53.5 | 53.5 | 53.3 | 265484 |
| 1733506200 | 53.5 | 0.4 | 0.75 | 53.1 | 53.5 | 53.1 | 136942 |
| 1733419800 | 53.1 | 0.1 | 0.19 | 53 | 53.1 | 53 | 66094 |
| 1733333400 | 53 | 0 | 0.00 | 53 | 53 | 52.5 | 290444 |
| 1733247000 | 53 | -1.2 | -2.21 | 54.2 | 54.2 | 52.5 | 378587 |
| 1733160600 | 54.2 | 0.2 | 0.37 | 54 | 54.2 | 54 | 341234 |
| 1732901400 | 54 | 1.5 | 2.86 | 52.5 | 54 | 52.5 | 109389 |
| 1732815000 | 52.5 | 0.7 | 1.35 | 52.3 | 52.5 | 52.3 | 115781 |
| 1732728600 | 51.8 | 0.3 | 0.58 | 51.5 | 51.8 | 51.5 | 250803 |
| 1732642200 | 51.5 | -1.3 | -2.46 | 52.8 | 52.8 | 51 | 329270 |
| 1732555800 | 52.8 | 0.8 | 1.54 | 52 | 53 | 52 | 490166 |
| 1732296600 | 52 | 1 | 1.96 | 51 | 53 | 51 | 728703 |
| 1732210200 | 51 | 0.5 | 0.99 | 50.5 | 51 | 50.5 | 391560 |
| 1732123800 | 50.5 | 1 | 2.02 | 49.5 | 50.5 | 49.5 | 590133 |
| 1732037400 | 49.5 | 0.5 | 1.02 | 49.5 | 49.5 | 48.5 | 909410 |
| 1731951000 | 49 | -0.5 | -1.01 | 49.5 | 49.5 | 48.5 | 651911 |
| 1731691800 | 49.5 | 3 | 6.45 | 46.5 | 50 | 46.5 | 285480 |
| 1731605400 | 46.5 | -0.5 | -1.06 | 47 | 47 | 46.5 | 49900 |
| 1731519000 | 47 | 0.5 | 1.08 | 46.5 | 47 | 46.25 | 330916 |
| 1731432600 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 308683 |
| 1731346200 | 46.5 | 0.5 | 1.09 | 46 | 47 | 46 | 562586 |
| 1731087000 | 46 | -0.5 | -1.08 | 46.5 | 46.5 | 46 | 292461 |
| 1731000600 | 46.5 | 0.5 | 1.09 | 46 | 46.5 | 46 | 111358 |
| 1730914200 | 46 | 1 | 2.22 | 45 | 46 | 45 | 522809 |
| 1730827800 | 45 | -0.25 | -0.55 | 44.25 | 45 | 43.75 | 216009 |
| 1730741400 | 45.25 | -1.25 | -2.69 | 46.5 | 46.5 | 45.25 | 773081 |
| 1730482200 | 46.5 | 0.5 | 1.09 | 46 | 46.5 | 46 | 185696 |
| 1730395800 | 46 | 0 | 0.00 | 46 | 46 | 46 | 161230 |
| 1730309400 | 46 | -0.75 | -1.60 | 46.75 | 46.75 | 45.4 | 416725 |
| 1730223000 | 46.75 | -0.5 | -1.06 | 47.25 | 47.75 | 46.75 | 276865 |
| 1730136600 | 47.25 | -1.25 | -2.58 | 48.5 | 48.5 | 46.75 | 575824 |
| 1729873800 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 71633 |
| 1729787400 | 48.5 | -1.5 | -3.00 | 50 | 50 | 48.5 | 145849 |
| 1729701000 | 50 | 0 | 0.00 | 50 | 50 | 50 | 99568 |
| 1729614600 | 50 | -2 | -3.85 | 52 | 52 | 50 | 581748 |
| 1729528200 | 52 | 2 | 4.00 | 50 | 52 | 50 | 824741 |
| 1729269000 | 50 | -0.2 | -0.40 | 50.2 | 50.2 | 50 | 592038 |
| 1729182600 | 50.2 | 2.6 | 5.46 | 48.5 | 50.2 | 48.5 | 826621 |
| 1729096200 | 47.6 | 2.6 | 5.78 | 45 | 47.6 | 45 | 432647 |
| 1729009800 | 45 | 0.25 | 0.56 | 44.75 | 45 | 44.75 | 77463 |
| 1728923400 | 44.75 | 0 | 0.00 | 44.75 | 44.75 | 44.75 | 384805 |
| 1728664200 | 44.75 | -0.75 | -1.65 | 45.5 | 45.5 | 44.5 | 249547 |
| 1728577800 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 108951 |
| 1728491400 | 45.5 | 0.25 | 0.55 | 45.25 | 45.5 | 45.25 | 200866 |
| 1728405000 | 45.25 | -0.75 | -1.63 | 46 | 46 | 45 | 362795 |
| 1728318600 | 46 | 0 | 0.00 | 46 | 46 | 46 | 259344 |
| 1728059400 | 46 | 0 | 0.00 | 46 | 46 | 46 | 253026 |
| 1727973000 | 46 | 1.5 | 3.37 | 44.5 | 46 | 44.5 | 283979 |
| 1727886600 | 44.5 | 0.5 | 1.14 | 44.25 | 44.5 | 44.25 | 287795 |
| 1727800200 | 44 | -0.25 | -0.56 | 44.25 | 44.25 | 43.75 | 451968 |
| 1727713800 | 44.25 | -1.25 | -2.75 | 45.5 | 45.5 | 44 | 116010 |
| 1727454600 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 154953 |
| 1727368200 | 45.5 | 0.5 | 1.11 | 45 | 45.5 | 45 | 283376 |
| 1727281800 | 45 | -2.5 | -5.26 | 47.5 | 47.5 | 45 | 139484 |
| 1727195400 | 47.5 | 1.25 | 2.70 | 46.25 | 49.25 | 46.25 | 481343 |
| 1727109000 | 46.25 | 2.75 | 6.32 | 44.5 | 46.25 | 44.5 | 587588 |
| 1726849800 | 43.5 | 2 | 4.82 | 41.5 | 44.5 | 41.5 | 411974 |
| 1726763400 | 41.5 | 0.25 | 0.61 | 41.25 | 41.5 | 41.25 | 54682 |
| 1726677000 | 41.25 | 0 | 0.00 | 41.25 | 41.25 | 41.25 | 70073 |
| 1726590600 | 41.25 | 0.25 | 0.61 | 41 | 41.25 | 41 | 116685 |
| 1726504200 | 41 | 0 | 0.00 | 41 | 41 | 41 | 127229 |
| 1726245000 | 41 | 0.5 | 1.23 | 40.5 | 42 | 40.5 | 413785 |
| 1726158600 | 40.5 | 0.55 | 1.38 | 39.95 | 40.5 | 39.95 | 184257 |
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
