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 | -0.48 | -1.39130434783 | 34.5 | 36.6393 | 34.01 | 771592 | 35.12017371 | CS |
| 4 | -5.33 | -13.5451080051 | 39.35 | 39.53 | 33.59 | 746670 | 35.57813987 | CS |
| 12 | -10.03 | -22.7695800227 | 44.05 | 44.8 | 33.59 | 878118 | 37.99530886 | CS |
| 26 | 1.62 | 5 | 32.4 | 44.8 | 26.63 | 1150961 | 37.03516057 | CS |
| 52 | -2.54 | -6.94748358862 | 36.56 | 44.8 | 26.63 | 1189251 | 36.64790172 | CS |
| 156 | -34.4 | -50.2776965799 | 68.42 | 78.79 | 19.39 | 1537500 | 38.66119226 | CS |
| 260 | -7.48 | -18.0240963855 | 41.5 | 133.4 | 19.39 | 1563002 | 47.20349258 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736552400 | 34.02 | -0.46 | -1.33 | 33.549999 | 34.22 | 32.9 | 797446 |
| 1736379600 | 34.48 | -0.45 | -1.29 | 34.35 | 35.17 | 34.01 | 701576 |
| 1736293200 | 34.93 | -0.67 | -1.88 | 36.03 | 36.2 | 34.6066 | 1120235 |
| 1736206800 | 35.6 | -0.12 | -0.34 | 36.16 | 36.6393 | 35.44 | 559804 |
| 1735947600 | 35.72 | 1.46 | 4.26 | 34.4 | 35.9993 | 34.2 | 649615 |
| 1735861200 | 34.26 | 0.19 | 0.56 | 34.48 | 34.83 | 33.8 | 537946 |
| 1735688400 | 34.07 | -0.1 | -0.29 | 34.43 | 34.76 | 33.99 | 522677 |
| 1735602000 | 34.17 | -0.75 | -2.15 | 34.365 | 34.49 | 33.59 | 584784 |
| 1735342800 | 34.92 | -1.01 | -2.81 | 35.7 | 35.7 | 34.565 | 740975 |
| 1735256400 | 35.93 | 0.35 | 0.98 | 35.36 | 36.26 | 35.2088 | 408652 |
| 1735077840 | 35.58 | -0.1 | -0.28 | 35.68 | 35.8072 | 35.35 | 231362 |
| 1734997200 | 35.68 | -0.02 | -0.06 | 35.7 | 36.14 | 35.327 | 632162 |
| 1734738000 | 35.7 | 0.25 | 0.71 | 34.835 | 36.4336 | 34.835 | 1627223 |
| 1734651600 | 35.45 | 0.66 | 1.90 | 35.72 | 36.005 | 34.58 | 956568 |
| 1734565200 | 34.79 | -2.97 | -7.87 | 38.05 | 38.05 | 34.64 | 1087797 |
| 1734478800 | 37.76 | -0.01 | -0.03 | 37.95 | 38.55 | 37.3 | 897788 |
| 1734392400 | 37.77 | -0.36 | -0.94 | 38.02 | 38.63 | 37.635 | 600955 |
| 1734133200 | 38.13 | -1.24 | -3.15 | 39.4233 | 39.5 | 37.82 | 584899 |
| 1734046800 | 39.37 | 0.96 | 2.50 | 38.29 | 39.39 | 38.29 | 464851 |
| 1733960400 | 38.41 | 0.12 | 0.31 | 38.84 | 39.55 | 38.13 | 683465 |
| 1733874000 | 38.29 | -0.74 | -1.90 | 38.84 | 39.44 | 37.97 | 812550 |
| 1733787600 | 39.03 | -1.14 | -2.84 | 40.9 | 41.37 | 38.97 | 645728 |
| 1733528400 | 40.17 | 0.63 | 1.59 | 39.89 | 41.09 | 39.84 | 538070 |
| 1733442000 | 39.54 | -0.41 | -1.03 | 39.85 | 40.22 | 39.44 | 531055 |
| 1733355600 | 39.95 | 1.06 | 2.73 | 39.49 | 40.765 | 39.49 | 709248 |
| 1733269200 | 38.89 | -0.37 | -0.94 | 39.112 | 39.15 | 38.19 | 666799 |
| 1733182800 | 39.26 | 1.18 | 3.10 | 38.25 | 40.35 | 38.25 | 889934 |
| 1732917840 | 38.08 | 0.2 | 0.53 | 38.15 | 38.53 | 37.86 | 296309 |
| 1732750800 | 37.88 | -0.83 | -2.14 | 38.57 | 38.95 | 37.65 | 509233 |
| 1732664400 | 38.71 | -0.81 | -2.05 | 39.33 | 39.39 | 38.6 | 588292 |
| 1732578000 | 39.52 | -0.08 | -0.20 | 40.6578 | 41.08 | 39.3 | 1298922 |
| 1732318800 | 39.6 | 0.73 | 1.88 | 39.5 | 39.86 | 39.2 | 947767 |
| 1732232400 | 38.87 | 1.34 | 3.57 | 38.35 | 39.47 | 38.024 | 753591 |
| 1732146000 | 37.53 | -0.49 | -1.29 | 38.12 | 38.12 | 36.88 | 553508 |
| 1732059600 | 38.02 | 1.61 | 4.42 | 35.9 | 38.12 | 35.895 | 929595 |
| 1731973200 | 36.41 | -0.44 | -1.19 | 36.96 | 37.23 | 36.265 | 660640 |
| 1731714000 | 36.85 | -1.5 | -3.91 | 38.08 | 38.25 | 36.22 | 1238532 |
| 1731627600 | 38.35 | 0.29 | 0.76 | 38.495 | 39.075 | 38.02 | 736904 |
| 1731541200 | 38.06 | -0.33 | -0.86 | 38.63 | 40.23 | 38.03 | 1149465 |
| 1731454800 | 38.39 | -1 | -2.54 | 38.91 | 39.52 | 38.16 | 736309 |
| 1731368400 | 39.39 | 0.89 | 2.31 | 38.774 | 39.64 | 37.39 | 1164095 |
| 1731109200 | 38.5 | -0.27 | -0.70 | 38.57 | 38.77 | 37.86 | 1015781 |
| 1731022800 | 38.77 | -0.05 | -0.13 | 39.41 | 39.81 | 38.2 | 1141327 |
| 1730936400 | 38.82 | 2.97 | 8.28 | 37.76 | 38.84 | 36.585 | 2188937 |
| 1730850000 | 35.85 | 0.52 | 1.47 | 35.36 | 35.95 | 34.6 | 1804995 |
| 1730763600 | 35.33 | -5.5 | -13.47 | 38.3 | 38.51 | 35.12 | 3441067 |
| 1730500800 | 40.83 | 1.25 | 3.16 | 40.01 | 41.36 | 39.7 | 1457412 |
| 1730414400 | 39.58 | -1.37 | -3.35 | 40.99 | 41 | 39.56 | 886298 |
| 1730328000 | 40.95 | -0.27 | -0.66 | 41.245 | 41.47 | 40.86 | 840637 |
| 1730241600 | 41.22 | 0.33 | 0.81 | 40.5298 | 41.285 | 40.5201 | 791120 |
| 1730155200 | 40.89 | -0.15 | -0.37 | 41.6 | 41.71 | 40.43 | 875405 |
| 1729896000 | 41.04 | -0.18 | -0.44 | 41.1 | 41.65 | 40.52 | 542428 |
| 1729809600 | 41.22 | 0.14 | 0.34 | 41.27 | 41.915 | 40.83 | 546469 |
| 1729723200 | 41.08 | -0.84 | -2.00 | 41.92 | 42.135 | 40.57 | 774810 |
| 1729636800 | 41.92 | -0.78 | -1.83 | 42.33 | 42.6389 | 41.9 | 656394 |
| 1729550400 | 42.7 | -0.62 | -1.43 | 43.36 | 43.93 | 42.65 | 697754 |
| 1729291200 | 43.32 | -0.49 | -1.12 | 44.05 | 44.8 | 43.1723 | 804234 |
| 1729204800 | 43.81 | 0.26 | 0.60 | 43.65 | 44.01 | 43.265 | 623508 |
| 1729118400 | 43.55 | -0.45 | -1.02 | 44.23 | 44.25 | 43.12 | 557261 |
| 1729032000 | 44 | 0.14 | 0.32 | 44 | 44.51 | 43.155 | 934815 |
| 1728945600 | 43.86 | -0.1 | -0.23 | 44 | 44.48 | 43.58 | 815332 |
| 1728686400 | 43.96 | 0.42 | 0.96 | 43.96 | 44.45 | 43.42 | 896916 |
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
