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 | -0.575 | -1.63911060433 | 35.08 | 35.34 | 33.56 | 3662156 | 34.35008418 | CS |
| 4 | 1.805 | 5.51987767584 | 32.7 | 38.85 | 32.43 | 3846702 | 34.9251089 | CS |
| 12 | -3.64 | -9.54253506357 | 38.145 | 38.85 | 30.48 | 3487812 | 33.83384994 | CS |
| 26 | -13.345 | -27.8892371996 | 47.85 | 49.89 | 30.48 | 2855845 | 38.20274876 | CS |
| 52 | -16.755 | -32.6863051112 | 51.26 | 52.4531 | 30.48 | 2502596 | 41.58085182 | CS |
| 156 | -32.485 | -48.4923122854 | 66.99 | 78.15 | 30.48 | 1697883 | 52.84697155 | CS |
| 260 | -19.915 | -36.5950018376 | 54.42 | 83.4 | 30.48 | 1383332 | 57.65654426 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743028800 | 34.18 | 0.48 | 1.42 | 33.56 | 34.36 | 33.56 | 2486256 |
| 1742942400 | 33.7 | -0.14 | -0.41 | 33.96 | 34.19 | 33.645 | 2746847 |
| 1742856000 | 33.84 | -0.81 | -2.34 | 34.17 | 34.68 | 33.59 | 2844963 |
| 1742596800 | 34.65 | -0.27 | -0.77 | 34.71 | 35.31 | 34.58 | 8044668 |
| 1742510400 | 34.92 | 0.06 | 0.17 | 35.08 | 35.34 | 34.82 | 2188046 |
| 1742424000 | 34.86 | -0.43 | -1.22 | 35.05 | 35.33 | 34.625 | 2320567 |
| 1742337600 | 35.29 | -0.48 | -1.34 | 35.68 | 35.76 | 35.17 | 2582265 |
| 1742251200 | 35.77 | 0.98 | 2.82 | 35.09 | 36.22 | 35.01 | 2771709 |
| 1741992000 | 34.79 | 0.04 | 0.12 | 35.07 | 35.2 | 34.68 | 2878874 |
| 1741905600 | 34.75 | 0.55 | 1.61 | 34.27 | 35.02 | 34.27 | 3161897 |
| 1741819200 | 34.2 | -1.83 | -5.08 | 35.24 | 35.49 | 33.33 | 4241973 |
| 1741732800 | 36.03 | -1.93 | -5.08 | 37.94 | 37.96 | 35.61 | 3590003 |
| 1741646400 | 37.96 | 1.03 | 2.79 | 37.14 | 38.85 | 37 | 5453059 |
| 1741390800 | 36.93 | 1.15 | 3.21 | 35.65 | 37.32 | 35.42 | 5437070 |
| 1741304400 | 35.78 | -0.21 | -0.58 | 34.65 | 35.89 | 34.27 | 4569913 |
| 1741218000 | 35.99 | 3.3 | 10.09 | 35.3 | 36.1803 | 34.73 | 6142888 |
| 1741131600 | 32.689999 | -0.35 | -1.06 | 33.09 | 33.52 | 32.65 | 4740466 |
| 1741045200 | 33.04 | -0.07 | -0.21 | 32.95 | 33.49 | 32.509999 | 3362507 |
| 1740786000 | 33.11 | 0.04 | 0.12 | 33.07 | 33.479999 | 32.92 | 3903941 |
| 1740699600 | 33.07 | 0.11 | 0.33 | 32.7 | 33.125 | 32.43 | 3466136 |
| 1740613200 | 32.96 | -0.27 | -0.81 | 33 | 33.13 | 32.659999 | 4442284 |
| 1740526800 | 33.229999 | 0.41 | 1.25 | 33 | 33.57 | 32.869999 | 2639956 |
| 1740440400 | 32.82 | 0.76 | 2.37 | 31.94 | 33.527 | 31.94 | 3760384 |
| 1740181200 | 32.06 | 1.08 | 3.49 | 31.3 | 32.3266 | 30.99 | 5271497 |
| 1740094800 | 30.98 | -0.02 | -0.06 | 30.88 | 31.22 | 30.64 | 3562644 |
| 1740008400 | 31 | 0.08 | 0.26 | 30.97 | 31.07 | 30.65 | 3221689 |
| 1739922000 | 30.92 | -0.23 | -0.74 | 31.15 | 31.66 | 30.78 | 3336926 |
| 1739576400 | 31.15 | -0.21 | -0.67 | 31.59 | 32.03 | 31.04 | 2474574 |
| 1739490000 | 31.36 | 0.71 | 2.32 | 31 | 31.385 | 30.76 | 3043944 |
| 1739403600 | 30.65 | -0.71 | -2.26 | 31.18 | 31.44 | 30.48 | 2572890 |
| 1739317200 | 31.36 | 0.19 | 0.61 | 31.15 | 31.43 | 30.81 | 3396367 |
| 1739230800 | 31.17 | 0.33 | 1.07 | 30.89 | 31.56 | 30.89 | 2991467 |
| 1738971600 | 30.84 | -0.42 | -1.34 | 31.35 | 31.54 | 30.62 | 1997039 |
| 1738885200 | 31.26 | 0.16 | 0.51 | 31.59 | 31.65 | 31.04 | 2466173 |
| 1738798800 | 31.1 | -0.58 | -1.83 | 31.5 | 31.71 | 30.97 | 2964386 |
| 1738712400 | 31.68 | -0.23 | -0.72 | 32.17 | 32.47 | 31.58 | 3105261 |
| 1738626000 | 31.91 | -1.1 | -3.33 | 31.89 | 32.465 | 31.2 | 3519034 |
| 1738366800 | 33.009999 | -0.19 | -0.57 | 33 | 33.5 | 32.799999 | 6811904 |
| 1738280400 | 33.2 | 0.58 | 1.78 | 33 | 33.49 | 32.619999 | 2720243 |
| 1738194000 | 32.619999 | -0.44 | -1.33 | 33.13 | 33.159999 | 32.494999 | 2877683 |
| 1738107600 | 33.06 | -1.43 | -4.15 | 34.37 | 34.77 | 33.015 | 2982763 |
| 1738021200 | 34.49 | 0.57 | 1.68 | 34.39 | 34.86 | 33.509999 | 3628548 |
| 1737762000 | 33.92 | 0.89 | 2.69 | 33.369999 | 33.935 | 33.229999 | 3041513 |
| 1737675600 | 33.03 | 0 | 0.00 | 33.03 | 33.03 | 33.03 | 0 |
| 1737589200 | 33.03 | -0.77 | -2.28 | 33.53 | 33.76 | 32.82 | 3059474 |
| 1737502800 | 33.8 | -0.49 | -1.43 | 34.285 | 34.47 | 33.65 | 3453267 |
| 1737157200 | 34.29 | 0.21 | 0.62 | 34.37 | 34.681 | 34.17 | 2835540 |
| 1737070800 | 34.08 | 0.39 | 1.16 | 33.81 | 34.11 | 33.4 | 2330589 |
| 1736984400 | 33.69 | -0.75 | -2.18 | 35.05 | 35.28 | 33.67 | 2464107 |
| 1736898000 | 34.44 | -0.03 | -0.09 | 34.69 | 35.05 | 34.18 | 2747357 |
| 1736811600 | 34.47 | 0.61 | 1.80 | 33.87 | 34.97 | 33.7 | 4815918 |
| 1736552400 | 33.86 | -2.13 | -5.92 | 34.96 | 35.13 | 33.5 | 3954979 |
| 1736379600 | 35.99 | -0.24 | -0.66 | 36.235 | 36.5917 | 35.96 | 2236704 |
| 1736293200 | 36.23 | -0.61 | -1.66 | 37.01 | 37.22 | 36.1 | 2903300 |
| 1736206800 | 36.84 | 0.59 | 1.63 | 36.44 | 38.15 | 36.44 | 5065600 |
| 1735947600 | 36.25 | -0.93 | -2.50 | 36.68 | 37 | 35.55 | 3209257 |
| 1735861200 | 37.18 | -0.8 | -2.11 | 38.145 | 38.69 | 37.1 | 2478168 |
| 1735688400 | 37.98 | 0.26 | 0.69 | 38 | 38.265 | 37.745 | 2363155 |
| 1735602000 | 37.72 | -1.1 | -2.83 | 38.65 | 38.65 | 37.71 | 3467465 |
| 1735342800 | 38.82 | -0.67 | -1.70 | 39.4 | 39.7 | 38.73 | 2208313 |
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
