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 | 4.71 | 11.3850616389 | 41.37 | 46.08 | 40.53 | 814442 | 43.24854093 | CS |
| 4 | -2.49 | -5.12662137122 | 48.57 | 50.2 | 38.25 | 1191844 | 43.47080893 | CS |
| 12 | -0.57 | -1.22186495177 | 46.65 | 51.685 | 38.25 | 873375 | 45.42810157 | CS |
| 26 | 1.5 | 3.36473755047 | 44.58 | 52.31 | 38.25 | 762605 | 46.53610752 | CS |
| 52 | -4.67 | -9.20197044335 | 50.75 | 52.31 | 38.25 | 756567 | 46.36092982 | CS |
| 156 | 2.48 | 5.6880733945 | 43.6 | 52.31 | 29.75 | 736641 | 42.3649952 | CS |
| 260 | 25.44 | 123.255813953 | 20.64 | 52.96 | 19.74 | 812901 | 40.66777456 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745620800 | 45.84 | 0.25 | 0.55 | 45.51 | 46.08 | 45.25 | 894228 |
| 1745534400 | 45.59 | 1.44 | 3.26 | 44.29 | 45.72 | 43.8528 | 552420 |
| 1745448000 | 44.15 | 1.19 | 2.77 | 44.62 | 45.28 | 43.855 | 909819 |
| 1745361600 | 42.96 | 1.52 | 3.67 | 42.06 | 43.08 | 41.68 | 745824 |
| 1745275200 | 41.44 | -1 | -2.36 | 41.37 | 42.185 | 40.53 | 1049704 |
| 1744929600 | 42.44 | 0.66 | 1.58 | 41.8 | 43.07 | 41.43 | 737376 |
| 1744843200 | 41.78 | -0.71 | -1.67 | 42.14 | 42.49 | 41.09 | 797531 |
| 1744756800 | 42.49 | -0.1 | -0.23 | 42.68 | 43.735 | 42.305 | 1029836 |
| 1744670400 | 42.59 | 1.43 | 3.47 | 41.95 | 42.95 | 41.25 | 1433847 |
| 1744411200 | 41.16 | 0.44 | 1.08 | 40.76 | 41.33 | 39.9 | 1237476 |
| 1744324800 | 40.72 | -3.47 | -7.85 | 42.87 | 42.94 | 39.99 | 1414085 |
| 1744238400 | 44.19 | 3.73 | 9.22 | 39.66 | 44.515 | 38.25 | 2246585 |
| 1744152000 | 40.46 | -1.34 | -3.21 | 43.21 | 43.92 | 39.84 | 1718333 |
| 1744065600 | 41.8 | -0.25 | -0.59 | 40.48 | 44.59 | 39.995 | 1750743 |
| 1743806400 | 42.05 | -3.08 | -6.82 | 43.18 | 43.18 | 40.445 | 1698793 |
| 1743720000 | 45.13 | -4.83 | -9.67 | 47.84 | 47.9 | 45.01 | 2011843 |
| 1743633600 | 49.96 | 1.51 | 3.12 | 47.76 | 50.2 | 47.76 | 814471 |
| 1743547200 | 48.45 | 0.14 | 0.29 | 48.25 | 48.83 | 47.65 | 782925 |
| 1743460800 | 48.31 | 0.09 | 0.19 | 47.28 | 48.84 | 46.65 | 1031311 |
| 1743201600 | 48.22 | -0.86 | -1.75 | 48.57 | 48.925 | 47.66 | 682108 |
| 1743115200 | 49.08 | 0.06 | 0.12 | 48.65 | 49.54 | 48.05 | 785613 |
| 1743028800 | 49.02 | 0.11 | 0.22 | 49.025 | 49.44 | 48.34 | 646974 |
| 1742942400 | 48.91 | -0.59 | -1.19 | 49.55 | 49.99 | 48.665 | 656429 |
| 1742856000 | 49.5 | 2.43 | 5.16 | 47.89 | 49.67 | 47.63 | 934571 |
| 1742596800 | 47.07 | -0.34 | -0.72 | 46.82 | 47.4 | 46.231 | 400049 |
| 1742510400 | 47.41 | -0.07 | -0.15 | 46.87 | 48 | 46.87 | 646059 |
| 1742424000 | 47.48 | 0.93 | 2.00 | 46.58 | 47.75 | 46.48 | 604348 |
| 1742337600 | 46.55 | -0.23 | -0.49 | 46.49 | 46.75 | 45.72 | 583487 |
| 1742251200 | 46.78 | 0.76 | 1.65 | 46.07 | 47.32 | 45.99 | 724759 |
| 1741992000 | 46.02 | 1.5 | 3.37 | 45.12 | 46.07 | 44.7295 | 550239 |
| 1741905600 | 44.52 | 0.2 | 0.45 | 44.26 | 44.97 | 43.93 | 677324 |
| 1741819200 | 44.32 | 0.56 | 1.28 | 44.54 | 44.87 | 43.52 | 727838 |
| 1741732800 | 43.76 | 0.38 | 0.88 | 43.19 | 44.235 | 43.01 | 1028340 |
| 1741646400 | 43.38 | -2.52 | -5.49 | 45.37 | 45.37 | 43 | 1232333 |
| 1741390800 | 45.9 | -0.4 | -0.86 | 45.2 | 46 | 43.985 | 1026926 |
| 1741304400 | 46.3 | -0.52 | -1.11 | 46.57 | 46.97 | 45.72 | 550598 |
| 1741218000 | 46.82 | 1.65 | 3.65 | 45.75 | 46.86 | 45.43 | 647516 |
| 1741131600 | 45.17 | -0.8 | -1.74 | 45.13 | 46.13 | 44 | 764676 |
| 1741045200 | 45.97 | -1.95 | -4.07 | 48.19 | 48.43 | 45.62 | 872055 |
| 1740786000 | 47.92 | 0.41 | 0.86 | 47.25 | 48.01 | 46.76 | 680705 |
| 1740699600 | 47.51 | -0.64 | -1.33 | 48 | 48.6 | 47.31 | 457374 |
| 1740613200 | 48.15 | 0.6 | 1.26 | 47.75 | 48.65 | 47.75 | 855691 |
| 1740526800 | 47.55 | 0.08 | 0.17 | 47.47 | 48.06 | 47.06 | 745440 |
| 1740440400 | 47.47 | -0.16 | -0.34 | 47.99 | 47.99 | 47.14 | 665741 |
| 1740181200 | 47.63 | -2.98 | -5.89 | 50.87 | 51.16 | 47.3733 | 909569 |
| 1740094800 | 50.61 | -0.52 | -1.02 | 51.1 | 51.24 | 49.4 | 586406 |
| 1740008400 | 51.13 | 0.58 | 1.15 | 50.29 | 51.685 | 50.28 | 1053549 |
| 1739922000 | 50.55 | 1.1 | 2.22 | 50.09 | 50.62 | 49.2001 | 1122883 |
| 1739576400 | 49.45 | 3.1 | 6.69 | 48 | 49.88 | 46.5 | 1095362 |
| 1739490000 | 46.35 | 0.65 | 1.42 | 45.9 | 46.57 | 45.74 | 727494 |
| 1739403600 | 45.7 | -0.1 | -0.22 | 44.99 | 45.94 | 44.79 | 653719 |
| 1739317200 | 45.8 | -0.19 | -0.41 | 45.8 | 46.0517 | 45.58 | 604803 |
| 1739230800 | 45.99 | -0.05 | -0.11 | 46.31 | 46.31 | 45.78 | 521012 |
| 1738971600 | 46.04 | -0.2 | -0.43 | 46.51 | 46.51 | 45.78 | 497053 |
| 1738885200 | 46.24 | 0.72 | 1.58 | 45.75 | 46.28 | 45.575 | 599047 |
| 1738798800 | 45.52 | 0.52 | 1.16 | 45.32 | 45.59 | 44.99 | 437143 |
| 1738712400 | 45 | -0.18 | -0.40 | 45.14 | 45.505 | 44.84 | 523228 |
| 1738626000 | 45.18 | -1.02 | -2.21 | 44.94 | 45.81 | 44.34 | 600911 |
| 1738366800 | 46.2 | -0.31 | -0.67 | 46.65 | 46.85 | 45.8947 | 613471 |
| 1738280400 | 46.51 | 0.42 | 0.91 | 46.65 | 47.13 | 46.16 | 497844 |
| 1738194000 | 46.09 | 0.31 | 0.68 | 45.6 | 46.53 | 45.525 | 568945 |
| 1738107600 | 45.78 | -0.4 | -0.87 | 46.04 | 46.45 | 45.615 | 536563 |
| 1738021200 | 46.18 | -0.78 | -1.66 | 46.37 | 47 | 46.14 | 531427 |
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
