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 | 3.74 | 5.92240696754 | 63.15 | 66.89 | 62.03 | 3348552 | 63.26822623 | CS |
| 4 | 14.21 | 26.9741837509 | 52.68 | 66.89 | 51.815 | 2815783 | 59.72897206 | CS |
| 12 | 22.2 | 49.675542627 | 44.69 | 66.89 | 41.72 | 2430674 | 51.94273422 | CS |
| 26 | 25.62 | 62.0789920039 | 41.27 | 66.89 | 32.621 | 2391621 | 44.6300948 | CS |
| 52 | 26.89 | 67.225 | 40 | 66.89 | 32.621 | 2311854 | 42.26737318 | CS |
| 156 | 17.9 | 36.5380689937 | 48.99 | 66.89 | 30.75 | 2063343 | 43.84157297 | CS |
| 260 | -2.73 | -3.9212869865 | 69.62 | 74.25 | 20.02 | 2130333 | 45.37849458 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 66.019999 | 1.05 | 1.62 | 64.68 | 66.81 | 64.269999 | 7046315 |
| 1734651600 | 64.97 | 2.53 | 4.05 | 62.98 | 65.239999 | 62.81 | 3065979 |
| 1734565200 | 62.44 | -0.76 | -1.20 | 63.15 | 64.61 | 62.25 | 3368720 |
| 1734478800 | 63.2 | -0.2 | -0.32 | 63 | 63.52 | 62.5 | 3475145 |
| 1734392400 | 63.4 | 0.83 | 1.33 | 62.46 | 63.415 | 62.03 | 3109009 |
| 1734133200 | 62.57 | -0.85 | -1.34 | 63.15 | 63.61 | 62.17 | 3723908 |
| 1734046800 | 63.42 | -0.67 | -1.05 | 64.7 | 65.62 | 63.1 | 5150359 |
| 1733960400 | 64.09 | 2.8 | 4.57 | 62 | 65.28 | 61.86 | 5100246 |
| 1733874000 | 61.29 | 7.13 | 13.16 | 61.45 | 63.9 | 60.0301 | 7564969 |
| 1733787600 | 54.16 | -0.18 | -0.33 | 54.58 | 54.92 | 53.55 | 2512717 |
| 1733528400 | 54.34 | -1.54 | -2.76 | 56.35 | 56.475 | 54.0801 | 2210870 |
| 1733442000 | 55.88 | 1.47 | 2.70 | 55.59 | 56.95 | 55.27 | 2880133 |
| 1733355600 | 54.41 | 1.86 | 3.54 | 53.71 | 54.66 | 53.1201 | 1646410 |
| 1733269200 | 52.55 | -0.61 | -1.15 | 53.3 | 53.685 | 52.47 | 2154966 |
| 1733182800 | 53.16 | 0.56 | 1.06 | 52.54 | 53.43 | 51.815 | 1640968 |
| 1732917840 | 52.6 | -0.08 | -0.15 | 52.66 | 52.94 | 52.4 | 649334 |
| 1732750800 | 52.68 | -0.25 | -0.47 | 52.93 | 53.18 | 52.51 | 934785 |
| 1732664400 | 52.93 | -0.51 | -0.95 | 53.4 | 54.1399 | 52.905 | 1145454 |
| 1732578000 | 53.44 | 1.02 | 1.95 | 53.24 | 53.78 | 52.74 | 1791693 |
| 1732318800 | 52.42 | 0.12 | 0.23 | 52.68 | 52.68 | 52 | 1374206 |
| 1732232400 | 52.3 | -0.84 | -1.58 | 53.06 | 53.26 | 52.202 | 1234907 |
| 1732146000 | 53.14 | 0.06 | 0.11 | 53.08 | 53.375 | 52.15 | 1641810 |
| 1732059600 | 53.08 | 0.25 | 0.47 | 52.04 | 53.21 | 51.77 | 1485519 |
| 1731973200 | 52.83 | -1.13 | -2.09 | 53.19 | 53.94 | 52.51 | 2646285 |
| 1731714000 | 53.96 | 1.08 | 2.04 | 52.93 | 54.01 | 52.93 | 2201858 |
| 1731627600 | 52.88 | 1.21 | 2.34 | 52.59 | 53.6697 | 52.21 | 2789350 |
| 1731541200 | 51.67 | 0.22 | 0.43 | 51.47 | 52.7 | 51.26 | 2407801 |
| 1731454800 | 51.45 | -0.4 | -0.77 | 51.5 | 51.95 | 50.68 | 1341164 |
| 1731368400 | 51.85 | 0.85 | 1.67 | 51.59 | 52.185 | 50.9 | 2498341 |
| 1731109200 | 51 | 0.01 | 0.02 | 51.3 | 51.6 | 50.59 | 1442623 |
| 1731022800 | 50.99 | -0.63 | -1.22 | 51.5 | 52.15 | 50.99 | 1862881 |
| 1730936400 | 51.62 | 3.06 | 6.30 | 49.66 | 51.905 | 49.525 | 3030196 |
| 1730850000 | 48.56 | 1.33 | 2.82 | 47.29 | 48.73 | 47.29 | 1415269 |
| 1730763600 | 47.23 | -2 | -4.06 | 48.83 | 49.05 | 47.23 | 2610928 |
| 1730500800 | 49.23 | 1.32 | 2.76 | 48.64 | 49.345 | 48.06 | 3665230 |
| 1730414400 | 47.91 | 0.64 | 1.35 | 47.25 | 50.16 | 47.21 | 4086564 |
| 1730328000 | 47.27 | 0.34 | 0.72 | 46.99 | 47.46 | 46.5 | 1878889 |
| 1730241600 | 46.93 | -0.17 | -0.36 | 46.36 | 47.41 | 46.3 | 1927748 |
| 1730155200 | 47.1 | 1.56 | 3.43 | 46.97 | 47.45 | 46.75 | 1835311 |
| 1729896000 | 45.54 | -0.07 | -0.15 | 45.83 | 45.97 | 45.29 | 1353369 |
| 1729809600 | 45.61 | -0.22 | -0.48 | 46 | 46.62 | 45.21 | 2128631 |
| 1729723200 | 45.83 | -0.15 | -0.33 | 45.62 | 45.97 | 45.313 | 1922067 |
| 1729636800 | 45.98 | -0.06 | -0.13 | 46.04 | 46.04 | 45.485 | 1639842 |
| 1729550400 | 46.04 | 1.1 | 2.45 | 45.25 | 46.25 | 45.02 | 3372718 |
| 1729291200 | 44.94 | -0.71 | -1.56 | 45.07 | 45.5499 | 44.72 | 1815546 |
| 1729204800 | 45.65 | -0.74 | -1.60 | 46.4 | 46.53 | 45.28 | 1713325 |
| 1729118400 | 46.39 | 0.99 | 2.18 | 45.77 | 46.865 | 45.6 | 2600869 |
| 1729032000 | 45.4 | 0.71 | 1.59 | 45 | 46.2799 | 45 | 2025148 |
| 1728945600 | 44.69 | 0.06 | 0.13 | 44.7 | 44.94 | 44.17 | 2429175 |
| 1728686400 | 44.63 | 1.67 | 3.89 | 42.89 | 44.735 | 42.845 | 2683471 |
| 1728600000 | 42.96 | 0.16 | 0.37 | 42.41 | 43.24 | 42.29 | 2434732 |
| 1728513600 | 42.8 | 0.06 | 0.14 | 42.95 | 43.66 | 42.65 | 1435800 |
| 1728427200 | 42.74 | 0.2 | 0.47 | 42.61 | 43.35 | 42.47 | 2464319 |
| 1728340800 | 42.54 | 0.06 | 0.14 | 42.49 | 42.67 | 41.74 | 1949991 |
| 1728081600 | 42.48 | -0.2 | -0.47 | 43.36 | 43.93 | 41.72 | 3472940 |
| 1727995200 | 42.68 | -1.49 | -3.37 | 44.03 | 44.18 | 42.42 | 2468030 |
| 1727908800 | 44.17 | -0.94 | -2.08 | 44.71 | 44.77 | 43.93 | 1457179 |
| 1727822400 | 45.11 | -0.1 | -0.22 | 45.06 | 45.19 | 44.2501 | 2404355 |
| 1727736000 | 45.21 | 0.21 | 0.47 | 44.28 | 45.57 | 44.14 | 2585297 |
| 1727476800 | 45 | 0.55 | 1.24 | 44.69 | 45.21 | 44.46 | 3550415 |
| 1727390400 | 44.45 | 2 | 4.71 | 43.29 | 44.5 | 43.29 | 3543627 |
| 1727304000 | 42.45 | 0.83 | 1.99 | 42.04 | 42.81 | 41.63 | 2899560 |
| 1727217600 | 41.62 | -0.07 | -0.17 | 42.16 | 42.45 | 41.14 | 3212316 |
| 1727131200 | 41.69 | 1.67 | 4.17 | 40.1 | 42.02 | 39.92 | 2914726 |
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
