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 | -3.2999 | -5.52747068677 | 59.7 | 60.14 | 55.89 | 2208400 | 57.36224885 | CS |
| 4 | -6.4299 | -10.2338055069 | 62.83 | 65.21 | 55.89 | 2059743 | 60.59750696 | CS |
| 12 | -9.7799 | -14.7777274101 | 66.18 | 68.165 | 55.89 | 2085542 | 62.92144422 | CS |
| 26 | -1.3999 | -2.42197231834 | 57.8 | 69.01 | 55.89 | 2106338 | 63.54614374 | CS |
| 52 | -5.2999 | -8.58978930308 | 61.7 | 69.01 | 52.09 | 2331988 | 60.59982275 | CS |
| 156 | -32.4099 | -36.4935255039 | 88.81 | 94.63 | 52.03 | 2059088 | 69.73364375 | CS |
| 260 | -27.9399 | -33.1276974152 | 84.34 | 99.42 | 52.03 | 1888268 | 75.13568206 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 56.95 | 1.05 | 1.88 | 55.865 | 57.14 | 55.865 | 6771574 |
| 1734651600 | 55.9 | -0.26 | -0.46 | 56.135 | 56.86 | 55.89 | 2792260 |
| 1734565200 | 56.16 | -2.35 | -4.02 | 57.72 | 58.05 | 56.13 | 2457585 |
| 1734478800 | 58.51 | 0.38 | 0.65 | 57.797 | 59.03 | 57.7475 | 1824103 |
| 1734392400 | 58.13 | -1.39 | -2.34 | 59.32 | 59.64 | 58.01 | 2309427 |
| 1734133200 | 59.52 | -0.27 | -0.45 | 59.95 | 60.14 | 59.255 | 1462716 |
| 1734046800 | 59.79 | -0.2 | -0.33 | 60.01 | 60.1 | 59.48 | 2113040 |
| 1733960400 | 59.99 | -0.55 | -0.91 | 60.54 | 60.85 | 59.66 | 1972839 |
| 1733874000 | 60.54 | 0.29 | 0.48 | 60.155 | 60.92 | 59.04 | 1760457 |
| 1733787600 | 60.25 | 0.47 | 0.79 | 60 | 61.17 | 59.66 | 2259280 |
| 1733528400 | 59.78 | -1.86 | -3.02 | 61.72 | 61.7394 | 59.67 | 2558346 |
| 1733442000 | 61.64 | -0.15 | -0.24 | 62.06 | 62.17 | 61.4 | 1649456 |
| 1733355600 | 61.79 | 0.48 | 0.78 | 61.93 | 62.77 | 61.5507 | 2781269 |
| 1733269200 | 61.31 | -2.36 | -3.71 | 63.5 | 63.55 | 61.27 | 2146892 |
| 1733182800 | 63.67 | -0.82 | -1.27 | 64.34 | 64.34 | 63.37 | 2148293 |
| 1732917840 | 64.489999 | -0.1 | -0.15 | 64.54 | 64.709999 | 64.05 | 899785 |
| 1732750800 | 64.59 | 1.01 | 1.59 | 63.58 | 65.209999 | 63.58 | 1297673 |
| 1732664400 | 63.58 | -0.4 | -0.63 | 63.71 | 63.77 | 62.83 | 1396469 |
| 1732578000 | 63.98 | 0.6 | 0.95 | 63.89 | 64.069999 | 63.37 | 3354795 |
| 1732318800 | 63.38 | 0.63 | 1.00 | 62.82 | 63.75 | 62.77 | 1390117 |
| 1732232400 | 62.75 | 1.14 | 1.85 | 61.65 | 62.8 | 61.39 | 1419372 |
| 1732146000 | 61.61 | -0.06 | -0.10 | 61.58 | 61.67 | 61.19 | 2348685 |
| 1732059600 | 61.67 | -0.4 | -0.64 | 61.73 | 61.82 | 61.13 | 2117143 |
| 1731973200 | 62.07 | 0.22 | 0.36 | 61.59 | 62.265 | 61.47 | 1662042 |
| 1731714000 | 61.85 | 0.37 | 0.60 | 61.2407 | 62.06 | 61.225 | 1619311 |
| 1731627600 | 61.48 | 0.64 | 1.05 | 60.75 | 61.92 | 60.66 | 1713230 |
| 1731541200 | 60.84 | 0.27 | 0.45 | 60.86 | 61.04 | 60.14 | 1992591 |
| 1731454800 | 60.57 | -0.52 | -0.85 | 60.81 | 60.98 | 60.18 | 1696483 |
| 1731368400 | 61.09 | -0.31 | -0.50 | 61.3 | 61.53 | 60.83 | 2129592 |
| 1731109200 | 61.4 | 0.58 | 0.95 | 61.1638 | 61.61 | 60.91 | 2394153 |
| 1731022800 | 60.82 | 0.12 | 0.20 | 60.82 | 61.76 | 60.58 | 2830604 |
| 1730936400 | 60.7 | -1.37 | -2.21 | 61.02 | 61.51 | 59.88 | 4147889 |
| 1730850000 | 62.07 | -1.33 | -2.10 | 63.01 | 63.14 | 61.04 | 4797482 |
| 1730763600 | 63.4 | -0.27 | -0.42 | 63.51 | 64.16 | 63.02 | 2049885 |
| 1730500800 | 63.67 | -2.18 | -3.31 | 65.959999 | 66.239999 | 63.575 | 2298601 |
| 1730414400 | 65.849999 | 0.36 | 0.55 | 65.989999 | 66.62 | 65.64 | 3605793 |
| 1730328000 | 65.489999 | 0.94 | 1.46 | 64.709999 | 65.64 | 64.68 | 2198849 |
| 1730241600 | 64.55 | -1.94 | -2.92 | 65.65 | 65.94 | 64.34 | 1874146 |
| 1730155200 | 66.489999 | 0.65 | 0.99 | 66.22 | 66.84 | 66.019999 | 1525453 |
| 1729896000 | 65.84 | -0.98 | -1.47 | 66.92 | 67.14 | 65.775 | 1386913 |
| 1729809600 | 66.819999 | -0.27 | -0.40 | 66.95 | 67.15 | 66.5 | 1483556 |
| 1729723200 | 67.09 | 0.86 | 1.30 | 66.28 | 67.15 | 66.17 | 1346108 |
| 1729636800 | 66.23 | 0.1 | 0.15 | 65.65 | 66.36 | 65.29 | 1277959 |
| 1729550400 | 66.129999 | 0 | 0.00 | 66.37 | 66.489999 | 65.84 | 1227832 |
| 1729291200 | 66.129999 | 1.13 | 1.74 | 65.26 | 66.495 | 64.78 | 1622368 |
| 1729204800 | 65 | -0.75 | -1.14 | 65.87 | 65.875 | 64.959999 | 1624297 |
| 1729118400 | 65.75 | 0.35 | 0.54 | 65.72 | 65.94 | 65.28 | 2259873 |
| 1729032000 | 65.4 | 1.38 | 2.16 | 64.29 | 65.709999 | 64.26 | 3339777 |
| 1728945600 | 64.019999 | 0.2 | 0.31 | 63.71 | 64.09 | 63.595 | 1675535 |
| 1728686400 | 63.82 | -0.04 | -0.06 | 63.83 | 64.01 | 63.45 | 1708839 |
| 1728600000 | 63.86 | 0.47 | 0.74 | 64.045 | 64.415 | 63.185 | 2040084 |
| 1728513600 | 63.39 | -0.33 | -0.52 | 63.75 | 64.62 | 63.1 | 1533769 |
| 1728427200 | 63.72 | -0.36 | -0.56 | 64.459999 | 64.459999 | 63.675 | 1983709 |
| 1728340800 | 64.08 | -1.3 | -1.99 | 65 | 65.188999 | 64.01 | 1359498 |
| 1728081600 | 65.379999 | -0.51 | -0.77 | 65.28 | 65.59 | 64.68 | 1552265 |
| 1727995200 | 65.89 | -0.79 | -1.18 | 66.66 | 66.8 | 65.569999 | 1540580 |
| 1727908800 | 66.68 | -1.05 | -1.55 | 67.28 | 67.97 | 66.14 | 2691169 |
| 1727822400 | 67.73 | -0.32 | -0.47 | 67.63 | 68.1 | 66.709999 | 3261592 |
| 1727735520 | 68.05 | 0.53 | 0.78 | 67.44 | 68.165 | 67.44 | 1863357 |
| 1727476800 | 67.52 | 1.53 | 2.32 | 66.18 | 67.675 | 66.18 | 1844144 |
| 1727390400 | 65.989999 | -0.14 | -0.21 | 65.98 | 67 | 65.81 | 1432703 |
| 1727304000 | 66.129999 | -0.39 | -0.59 | 66.84 | 67.069999 | 65.98 | 1536735 |
| 1727217600 | 66.519999 | -0.01 | -0.02 | 66.18 | 67.38 | 66 | 1999615 |
| 1727131200 | 66.53 | -0.61 | -0.91 | 66.93 | 66.959999 | 66.325 | 2064679 |
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
