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 | -0.01 | -0.0214546234714 | 46.61 | 47.99 | 46.31 | 116716 | 47.61901177 | SP |
| 4 | -2.32 | -4.74243663123 | 48.92 | 49.51 | 45.65 | 200317 | 47.17901417 | SP |
| 12 | -2.73 | -5.53415771336 | 49.33 | 50.84 | 45.65 | 189726 | 48.90262565 | SP |
| 26 | -2.27 | -4.64497646818 | 48.87 | 50.84 | 45.65 | 135847 | 49.22858657 | SP |
| 52 | -0.41 | -0.872154860668 | 47.01 | 50.84 | 44.0629 | 91822 | 48.63375225 | SP |
| 156 | 6.97 | 17.5876860964 | 39.63 | 50.84 | 39.0253 | 72122 | 48.22261648 | SP |
| 260 | 6.97 | 17.5876860964 | 39.63 | 50.84 | 39.0253 | 72122 | 48.22261648 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201300 | 46.36 | -1.01 | -2.13 | 47.23 | 47.23 | 46.3 | 156526 |
| 1743114900 | 47.37 | -0.13 | -0.27 | 47.33 | 47.5 | 46.9848 | 79652 |
| 1743028500 | 47.5 | -0.33 | -0.69 | 47.9 | 47.9 | 47.22 | 71002 |
| 1742942100 | 47.83 | -0.06 | -0.13 | 47.99 | 47.99 | 47.72 | 133316 |
| 1742855700 | 47.89 | 0.88 | 1.87 | 47.61 | 47.89 | 47.41 | 207526 |
| 1742596500 | 47.01 | 0.06 | 0.13 | 46.6661 | 47.1 | 46.545 | 86115 |
| 1742510100 | 46.95 | -0.1 | -0.21 | 46.88 | 47.33 | 46.7901 | 109289 |
| 1742423700 | 47.05 | 0.48 | 1.03 | 46.75 | 47.33 | 46.5997 | 123174 |
| 1742337300 | 46.57 | -0.47 | -1.00 | 46.97 | 46.97 | 46.4596 | 86906 |
| 1742250900 | 47.04 | 0.3 | 0.64 | 46.77 | 47.2399 | 46.726 | 301399 |
| 1741991700 | 46.74 | 0.94 | 2.05 | 46.28 | 46.74 | 46.145 | 457798 |
| 1741905300 | 45.8 | -0.74 | -1.59 | 46.53 | 46.53 | 45.65 | 524878 |
| 1741818900 | 46.54 | 0.37 | 0.80 | 46.7409 | 46.77 | 45.97 | 176710 |
| 1741732500 | 46.17 | -0.36 | -0.77 | 46.42 | 46.625 | 45.825 | 185008 |
| 1741646100 | 46.53 | -1.21 | -2.53 | 47.09 | 47.2029 | 46.1 | 198298 |
| 1741390500 | 47.74 | 0.26 | 0.55 | 47.44 | 47.9 | 46.9 | 152187 |
| 1741304100 | 47.48 | -0.82 | -1.70 | 47.86 | 48.05 | 47.26 | 219617 |
| 1741217700 | 48.3 | 0.51 | 1.07 | 47.895 | 48.4 | 47.5017 | 239584 |
| 1741131300 | 47.79 | -0.6 | -1.24 | 48.14 | 48.4515 | 47.4 | 180069 |
| 1741044900 | 48.39 | -1.12 | -2.26 | 49.46 | 49.47 | 48.04 | 237101 |
| 1740785700 | 49.51 | 0.58 | 1.19 | 48.7852 | 49.51 | 48.56 | 169272 |
| 1740699300 | 48.93 | -0.58 | -1.17 | 49.77 | 49.82 | 48.74 | 240040 |
| 1740612900 | 49.51 | -0.02 | -0.04 | 49.64 | 49.8838 | 49.3176 | 116813 |
| 1740526500 | 49.53 | -0.16 | -0.32 | 49.7 | 49.7762 | 49.1567 | 217817 |
| 1740440100 | 49.69 | -0.21 | -0.42 | 50.065 | 50.1 | 49.66 | 120311 |
| 1740180900 | 49.9 | -0.74 | -1.46 | 50.75 | 50.75 | 49.8636 | 198738 |
| 1740094500 | 50.64 | -0.14 | -0.28 | 50.8 | 50.8 | 50.4 | 263441 |
| 1740008100 | 50.78 | 0.09 | 0.18 | 50.64 | 50.8 | 50.57 | 222537 |
| 1739921700 | 50.69 | 0.12 | 0.24 | 50.62 | 50.7 | 50.4889 | 230273 |
| 1739576100 | 50.57 | 0.02 | 0.04 | 50.56 | 50.63 | 50.52 | 189385 |
| 1739489700 | 50.55 | 0.42 | 0.84 | 50.33 | 50.58 | 50.14 | 149495 |
| 1739403300 | 50.13 | -0.13 | -0.26 | 49.85 | 50.2 | 49.77 | 196597 |
| 1739316900 | 50.26 | 0.05 | 0.10 | 50.11 | 50.29 | 50.07 | 200538 |
| 1739230500 | 50.21 | 0.28 | 0.56 | 49.98 | 50.23 | 49.98 | 229968 |
| 1738971300 | 49.93 | -0.36 | -0.72 | 50.345 | 50.369439 | 49.87 | 134920 |
| 1738884900 | 50.29 | 0.16 | 0.32 | 50.36 | 50.36 | 50 | 183927 |
| 1738798500 | 50.13 | 0.18 | 0.36 | 49.95 | 50.13 | 49.77 | 229017 |
| 1738712100 | 49.95 | 0.27 | 0.54 | 49.79 | 49.9799 | 49.6563 | 89871 |
| 1738625700 | 49.68 | -0.61 | -1.21 | 49.4096 | 49.86 | 49.14 | 134887 |
| 1738366500 | 50.29 | -0.21 | -0.42 | 50.76 | 50.79 | 50.25 | 148981 |
| 1738280100 | 50.5 | 0.24 | 0.48 | 50.53 | 50.57 | 50.17 | 75743 |
| 1738193700 | 50.26 | -0.18 | -0.36 | 50.55 | 50.55 | 50.02 | 126483 |
| 1738107300 | 50.44 | 0.33 | 0.66 | 50.12 | 50.4899 | 49.9791 | 134311 |
| 1738020900 | 50.11 | -0.55 | -1.09 | 49.87 | 50.12 | 49.6081 | 217802 |
| 1737761700 | 50.66 | 0.03 | 0.06 | 50.8 | 50.8193 | 50.5101 | 140381 |
| 1737675300 | 50.63 | 0 | 0.00 | 50.63 | 50.63 | 50.63 | 0 |
| 1737588900 | 50.63 | 0.3 | 0.60 | 50.63 | 50.68 | 50.47 | 126094 |
| 1737502500 | 50.33 | 0.32 | 0.64 | 50.2 | 50.4284 | 50.045 | 262732 |
| 1737156900 | 50.01 | 0.43 | 0.87 | 50.11 | 50.1199 | 49.8244 | 140163 |
| 1737070500 | 49.58 | -0.1 | -0.20 | 49.88 | 49.88 | 49.5231 | 241006 |
| 1736984100 | 49.68 | 0.84 | 1.72 | 49.35 | 49.73 | 49.336 | 321118 |
| 1736897700 | 48.84 | 0.06 | 0.12 | 49.08 | 49.11 | 48.54 | 143710 |
| 1736811300 | 48.78 | 0.04 | 0.08 | 48.44 | 48.78 | 48.308 | 248548 |
| 1736552100 | 48.74 | -0.65 | -1.32 | 49.07 | 49.13 | 48.5518 | 160627 |
| 1736379300 | 49.39 | 0.07 | 0.14 | 49.2957 | 49.4 | 49.05 | 132818 |
| 1736292900 | 49.32 | -0.58 | -1.16 | 49.98 | 49.985 | 49.19 | 189992 |
| 1736206500 | 49.9 | 0.31 | 0.63 | 49.84 | 50.24 | 49.72 | 190463 |
| 1735947300 | 49.59 | 0.25 | 0.51 | 49.2014 | 49.6 | 49.14 | 147558 |
| 1735860900 | 49.34 | -0.11 | -0.22 | 49.84 | 49.84 | 48.92 | 124522 |
| 1735688100 | 49.45 | -0.16 | -0.32 | 49.67 | 49.7869 | 49.3478 | 87571 |
| 1735601700 | 49.61 | -0.5 | -1.00 | 49.52 | 49.86 | 49.28 | 112373 |
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
