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 | 3.66 | 8.47222222222 | 43.2 | 48 | 42.05 | 1618246 | 45.72311743 | CS |
| 4 | -8.64 | -15.5675675676 | 55.5 | 55.845 | 41 | 1608459 | 46.56351985 | CS |
| 12 | -21.5 | -31.4511410181 | 68.36 | 70.65 | 41 | 1054909 | 53.65200393 | CS |
| 26 | -33.11 | -41.4030261348 | 79.97 | 87.65 | 41 | 835433 | 61.47370783 | CS |
| 52 | -36.95 | -44.0878176829 | 83.81 | 87.65 | 41 | 764947 | 69.33604917 | CS |
| 156 | -28.52 | -37.8349694879 | 75.38 | 99.675 | 41 | 700938 | 75.8521447 | CS |
| 260 | 3.09 | 7.05962988348 | 43.77 | 117.62 | 40.09 | 720462 | 78.25471197 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745620800 | 46.86 | -0.99 | -2.07 | 47.41 | 47.705 | 46.04 | 1059458 |
| 1745534400 | 47.85 | 2.58 | 5.70 | 46.99 | 48 | 44.3 | 2224150 |
| 1745448000 | 45.27 | 0.45 | 1.00 | 46.59 | 47.713 | 44.8265 | 1944020 |
| 1745361600 | 44.82 | 1.34 | 3.08 | 43.85 | 44.899 | 43.545 | 985324 |
| 1745275200 | 43.48 | -0.32 | -0.73 | 43.2 | 43.68 | 42.05 | 1319491 |
| 1744929600 | 43.8 | 0.46 | 1.06 | 43.31 | 44.54 | 43.31 | 1176263 |
| 1744843200 | 43.34 | -0.12 | -0.28 | 43.44 | 44.15 | 42.61 | 1174417 |
| 1744756800 | 43.46 | -1.25 | -2.80 | 44.36 | 45.3 | 43.07 | 1319647 |
| 1744670400 | 44.71 | 0.47 | 1.06 | 45.01 | 45.445 | 42.9 | 1474391 |
| 1744411200 | 44.24 | 0.02 | 0.05 | 44.14 | 44.27 | 41.86 | 1910155 |
| 1744324800 | 44.22 | -3.84 | -7.99 | 46.08 | 47.705 | 42.245 | 1987193 |
| 1744238400 | 48.06 | 6.13 | 14.62 | 41.05 | 48.34 | 41 | 1849493 |
| 1744152000 | 41.93 | -3.34 | -7.38 | 46.78 | 46.8 | 41.17 | 1733148 |
| 1744065600 | 45.27 | -1.41 | -3.02 | 44.66 | 46.975 | 43.81 | 2139625 |
| 1743806400 | 46.68 | -1.25 | -2.61 | 44.95 | 47.66 | 42.83 | 2983522 |
| 1743720000 | 47.93 | -7.63 | -13.73 | 52.63 | 53.04 | 47.87 | 1816213 |
| 1743633600 | 55.56 | 1.63 | 3.02 | 53.44 | 55.74 | 53.345 | 606635 |
| 1743547200 | 53.93 | 0.08 | 0.15 | 53.94 | 54.87 | 53.08 | 1080910 |
| 1743460800 | 53.85 | 0.36 | 0.67 | 52.76 | 54.295 | 52.12 | 1490882 |
| 1743201600 | 53.49 | -2.5 | -4.47 | 55.5 | 55.845 | 52.988 | 1345237 |
| 1743115200 | 55.99 | -0.35 | -0.62 | 56.16 | 56.83 | 55.45 | 1293066 |
| 1743028800 | 56.34 | 0.11 | 0.20 | 56.36 | 57.06 | 55.68 | 951291 |
| 1742942400 | 56.23 | -1.64 | -2.83 | 58 | 58.15 | 55.86 | 721726 |
| 1742856000 | 57.87 | 1.24 | 2.19 | 57.12 | 58.6 | 56.96 | 612409 |
| 1742596800 | 56.63 | 0.27 | 0.48 | 55.28 | 57.075 | 55.26 | 680548 |
| 1742510400 | 56.36 | -0.43 | -0.76 | 55.65 | 57.41 | 55.34 | 614124 |
| 1742424000 | 56.79 | -0.32 | -0.56 | 57.38 | 57.89 | 55.75 | 766313 |
| 1742337600 | 57.11 | -2.12 | -3.58 | 59.04 | 59.04 | 57.06 | 556508 |
| 1742251200 | 59.23 | 1.52 | 2.63 | 57.35 | 59.515 | 57.35 | 885242 |
| 1741992000 | 57.71 | 1.49 | 2.65 | 57.02 | 57.73 | 56.4 | 638370 |
| 1741905600 | 56.22 | -0.31 | -0.55 | 56.14 | 57.365 | 54.97 | 730485 |
| 1741819200 | 56.53 | -0.91 | -1.58 | 57.39 | 57.585 | 55.43 | 719436 |
| 1741732800 | 57.44 | -1.26 | -2.15 | 58.62 | 58.88 | 55.89 | 893275 |
| 1741646400 | 58.7 | -0.42 | -0.71 | 58.88 | 59.45 | 57.91 | 949702 |
| 1741390800 | 59.12 | 0.37 | 0.63 | 58.84 | 59.34 | 57.96 | 678293 |
| 1741304400 | 58.75 | 0.84 | 1.45 | 57.69 | 59.3825 | 57.48 | 1333376 |
| 1741218000 | 57.91 | 2.47 | 4.46 | 55.76 | 57.94 | 55.42 | 1172800 |
| 1741131600 | 55.44 | -3.57 | -6.05 | 58 | 58.4 | 55.4 | 1257379 |
| 1741045200 | 59.01 | -1.84 | -3.02 | 61.4 | 62.12 | 58.61 | 872110 |
| 1740786000 | 60.85 | 0.6 | 1.00 | 60.24 | 60.88 | 59.25 | 867034 |
| 1740699600 | 60.25 | -2.22 | -3.55 | 62.07 | 62.4 | 60.06 | 805733 |
| 1740613200 | 62.47 | -2.01 | -3.12 | 64.989999 | 64.989999 | 62 | 603928 |
| 1740526800 | 64.48 | 2.26 | 3.63 | 62.3 | 64.81 | 62.13 | 736009 |
| 1740440400 | 62.22 | -0.52 | -0.83 | 62.24 | 62.83 | 61.42 | 771007 |
| 1740181200 | 62.74 | -1.28 | -2.00 | 64.48 | 64.66 | 62.33 | 510876 |
| 1740094800 | 64.019999 | -0.67 | -1.04 | 64.9 | 65.73 | 63.5 | 543012 |
| 1740008400 | 64.69 | -0.1 | -0.15 | 63.91 | 65.3 | 63.24 | 1229839 |
| 1739922000 | 64.79 | -0.79 | -1.20 | 65.58 | 65.989 | 63.58 | 1136345 |
| 1739576400 | 65.58 | 0.6 | 0.92 | 65.489999 | 66.94 | 65.03 | 441920 |
| 1739490000 | 64.98 | 0.77 | 1.20 | 64.55 | 65.2 | 63.89 | 547132 |
| 1739403600 | 64.209999 | -1.62 | -2.46 | 64.61 | 64.61 | 63.2 | 497564 |
| 1739317200 | 65.83 | 0.27 | 0.41 | 64.989999 | 66.06 | 64.8134 | 468899 |
| 1739230800 | 65.56 | -0.14 | -0.21 | 66.76 | 66.76 | 65.43 | 637294 |
| 1738971600 | 65.7 | -0.65 | -0.98 | 66.239999 | 66.44 | 65.025 | 636050 |
| 1738885200 | 66.349999 | -0.22 | -0.33 | 66.41 | 67.65 | 65.84 | 422422 |
| 1738798800 | 66.569999 | -0.56 | -0.83 | 67.15 | 67.15 | 65.97 | 481366 |
| 1738712400 | 67.13 | 1 | 1.51 | 66.129999 | 67.2 | 65.629999 | 556482 |
| 1738626000 | 66.129999 | -1.31 | -1.94 | 65 | 67.53 | 63.76 | 1047546 |
| 1738366800 | 67.44 | -1.6 | -2.32 | 68.36 | 70.65 | 67.34 | 1357104 |
| 1738280400 | 69.04 | 0.87 | 1.28 | 71.67 | 73.46 | 67.23 | 1751347 |
| 1738194000 | 68.17 | -0.39 | -0.57 | 68.56 | 69.62 | 67.645 | 955758 |
| 1738107600 | 68.56 | -1.95 | -2.77 | 69.03 | 69.64 | 67.665 | 1254187 |
| 1738021200 | 70.51 | 2.3 | 3.37 | 67.58 | 70.83 | 67.58 | 858737 |
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
