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 | -3.77 | -7.91517950871 | 47.63 | 49.08 | 43.49 | 155932 | 46.11753299 | CS |
| 4 | -0.64 | -1.43820224719 | 44.5 | 50.11 | 43.49 | 149032 | 46.81359559 | CS |
| 12 | 0.65 | 1.50428141634 | 43.21 | 51.44 | 38.5 | 181562 | 44.87026618 | CS |
| 26 | 3.96 | 9.92481203008 | 39.9 | 51.44 | 34.375 | 179191 | 42.57979961 | CS |
| 52 | 16.36 | 59.4909090909 | 27.5 | 51.44 | 27.48 | 165678 | 39.59129625 | CS |
| 156 | 35.12 | 401.830663616 | 8.74 | 51.44 | 0.2401 | 999129 | 5.0829794 | CS |
| 260 | 32.92 | 300.914076782 | 10.94 | 51.44 | 0.2401 | 1004788 | 6.49306323 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 43.86 | 0.35 | 0.80 | 42.965 | 44.7434 | 42.57 | 178793 |
| 1734651600 | 43.51 | -1.22 | -2.73 | 44.92 | 45.05 | 43.49 | 145985 |
| 1734565200 | 44.73 | -2.49 | -5.27 | 47.185 | 47.74 | 44.12 | 235039 |
| 1734478800 | 47.22 | -0.49 | -1.03 | 47.6 | 47.81 | 46.82 | 103732 |
| 1734392400 | 47.71 | -0.7 | -1.45 | 48.05 | 49.08 | 47.67 | 108932 |
| 1734133200 | 48.41 | 0.64 | 1.34 | 47.44 | 48.91 | 46.32 | 181174 |
| 1734046800 | 47.77 | -1.61 | -3.26 | 49.49 | 50.11 | 47.435 | 170538 |
| 1733960400 | 49.38 | 0.7 | 1.44 | 49.12 | 49.54 | 48.1618 | 157513 |
| 1733874000 | 48.68 | 1.52 | 3.22 | 47 | 49.05 | 46.97 | 183849 |
| 1733787600 | 47.16 | 0.27 | 0.58 | 47.345 | 47.53 | 46.74 | 91032 |
| 1733528400 | 46.89 | 0.63 | 1.36 | 46.565 | 47.1 | 46.31 | 78400 |
| 1733442000 | 46.26 | -0.49 | -1.05 | 46.96 | 47.085 | 45.77 | 138676 |
| 1733355600 | 46.75 | 0.4 | 0.86 | 46.63 | 47.895 | 46.3 | 128652 |
| 1733269200 | 46.35 | -0.75 | -1.59 | 47.075 | 47.46 | 46.16 | 123656 |
| 1733182800 | 47.1 | 0.88 | 1.90 | 46.1281 | 47.73 | 45.945 | 138521 |
| 1732917840 | 46.22 | -0.31 | -0.67 | 46.84 | 47.105 | 46.22 | 94246 |
| 1732750800 | 46.53 | -0.44 | -0.94 | 47.2434 | 47.39 | 46.3001 | 88871 |
| 1732664400 | 46.97 | 0.29 | 0.62 | 46.66 | 47.44 | 46.2964 | 213268 |
| 1732578000 | 46.68 | 0.99 | 2.17 | 46.46 | 47.01 | 46.4 | 224285 |
| 1732318800 | 45.69 | 1.46 | 3.30 | 44.36 | 45.75 | 44.36 | 206852 |
| 1732232400 | 44.23 | 1.43 | 3.34 | 43.26 | 44.33 | 43 | 128219 |
| 1732146000 | 42.8 | 0.83 | 1.98 | 41.9 | 42.85 | 41.46 | 137733 |
| 1732059600 | 41.97 | 0.66 | 1.60 | 41 | 42.04 | 41 | 125637 |
| 1731973200 | 41.31 | 0.73 | 1.80 | 41.04 | 42.07 | 40.78 | 191885 |
| 1731714000 | 40.58 | 1.47 | 3.76 | 39.625 | 40.67 | 38.99 | 217960 |
| 1731627600 | 39.11 | -0.57 | -1.44 | 39.6 | 39.9 | 38.5 | 222216 |
| 1731541200 | 39.68 | -0.83 | -2.05 | 41.29 | 41.77 | 39.445 | 225421 |
| 1731454800 | 40.51 | 0.19 | 0.47 | 40.75 | 42 | 39.47 | 297023 |
| 1731368400 | 40.32 | -0.73 | -1.78 | 40.4801 | 41.03 | 38.91 | 322294 |
| 1731109200 | 41.05 | -1.99 | -4.62 | 43 | 44.7 | 40.57 | 382916 |
| 1731022800 | 43.04 | -6.85 | -13.73 | 43.42 | 44.24 | 39 | 658325 |
| 1730936400 | 49.89 | 1.58 | 3.27 | 51.57 | 51.57 | 49.7 | 350089 |
| 1730850000 | 48.31 | 1.38 | 2.94 | 46.8 | 48.5 | 46.705 | 316234 |
| 1730763600 | 46.93 | 0.39 | 0.84 | 46.46 | 47.01 | 45.85 | 134343 |
| 1730500800 | 46.54 | 0.26 | 0.56 | 46.48 | 46.92 | 46.27 | 188484 |
| 1730414400 | 46.28 | -1.27 | -2.67 | 47.32 | 47.39 | 46.28 | 207668 |
| 1730328000 | 47.55 | 0.26 | 0.55 | 47.3 | 47.73 | 47.12 | 169614 |
| 1730241600 | 47.29 | 0.29 | 0.62 | 46.65 | 47.35 | 46.36 | 249883 |
| 1730155200 | 47 | 0.25 | 0.53 | 47.44 | 47.49 | 46.83 | 164497 |
| 1729896000 | 46.75 | 0.78 | 1.70 | 46.58 | 47.69 | 46.58 | 144452 |
| 1729809600 | 45.97 | 0.48 | 1.06 | 45.94 | 45.99 | 45.13 | 146658 |
| 1729723200 | 45.49 | 0.19 | 0.42 | 44.72 | 46.01 | 44.71 | 133345 |
| 1729636800 | 45.3 | 0.55 | 1.23 | 44.43 | 45.35 | 44.1502 | 90701 |
| 1729550400 | 44.75 | -1.04 | -2.27 | 45.79 | 45.79 | 44.64 | 420548 |
| 1729291200 | 45.79 | -0.21 | -0.46 | 46.25 | 46.25 | 45.57 | 82130 |
| 1729204800 | 46 | 0 | 0.00 | 46 | 46.56 | 45.65 | 182844 |
| 1729118400 | 46 | 0.15 | 0.33 | 46.4 | 46.4 | 45.48 | 146933 |
| 1729032000 | 45.85 | -0.95 | -2.03 | 47.04 | 47.04 | 45.84 | 99428 |
| 1728945600 | 46.8 | 0.88 | 1.92 | 46.04 | 46.92 | 45.7 | 93934 |
| 1728686400 | 45.92 | 1.09 | 2.43 | 45 | 46.54 | 44.755 | 127964 |
| 1728600000 | 44.83 | -0.05 | -0.11 | 44.13 | 45.66 | 44.06 | 84717 |
| 1728513600 | 44.88 | 0.81 | 1.84 | 43.97 | 45.59 | 43.69 | 136065 |
| 1728427200 | 44.07 | 0.1 | 0.23 | 44.31 | 44.6527 | 44.02 | 123552 |
| 1728340800 | 43.97 | -0.29 | -0.66 | 44.06 | 44.3883 | 43.48 | 88798 |
| 1728081600 | 44.26 | 1.58 | 3.70 | 43.5 | 44.49 | 43.22 | 134277 |
| 1727995200 | 42.68 | 0.38 | 0.90 | 41.88 | 43.62 | 41.81 | 132232 |
| 1727908800 | 42.3 | -1.02 | -2.35 | 43.3 | 43.98 | 42.19 | 182374 |
| 1727822400 | 43.32 | -1.34 | -3.00 | 44.65 | 47.73 | 43.15 | 225022 |
| 1727735520 | 44.66 | 1.54 | 3.57 | 43.27 | 44.68 | 43.27 | 214938 |
| 1727476800 | 43.12 | 0.18 | 0.42 | 43.21 | 43.6 | 42.72 | 110477 |
| 1727390400 | 42.94 | -0.33 | -0.76 | 44.2 | 44.215 | 42.775 | 96685 |
| 1727304000 | 43.27 | -0.91 | -2.06 | 44.18 | 44.61 | 43.12 | 128271 |
| 1727217600 | 44.18 | 0.21 | 0.48 | 44.23 | 44.48 | 43.74 | 139462 |
| 1727131200 | 43.97 | -0.24 | -0.54 | 44.51 | 44.85 | 43.84 | 105129 |
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
