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 | 2.43 | 5.4 | 45 | 47.685 | 44.71 | 2729890 | 46.31717413 | CS |
| 4 | 1.8 | 3.94477317554 | 45.63 | 47.685 | 42.36 | 2421348 | 44.75531471 | CS |
| 12 | -1.055 | -2.17593070022 | 48.485 | 57.14 | 42.2 | 3127301 | 48.57618194 | CS |
| 26 | 11.22 | 30.985915493 | 36.21 | 57.14 | 33.1 | 3131154 | 46.00221537 | CS |
| 52 | 14.25 | 42.9475587703 | 33.18 | 57.14 | 27.14 | 3537260 | 39.57882207 | CS |
| 156 | 28.53 | 150.952380952 | 18.9 | 57.14 | 8.42 | 2780604 | 29.09863155 | CS |
| 260 | 22.53 | 90.4819277108 | 24.9 | 57.14 | 8.42 | 2746346 | 28.98487085 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737589200 | 47.81 | 0.59 | 1.25 | 47.5 | 47.86 | 46.61 | 2206631 |
| 1737502800 | 47.22 | 0.35 | 0.75 | 47.685 | 47.685 | 46.11 | 2531235 |
| 1737157200 | 46.87 | 1.05 | 2.29 | 46.2 | 46.87 | 45.45 | 2292558 |
| 1737070800 | 45.82 | 0.15 | 0.33 | 45.76 | 46.39 | 45.27 | 2615819 |
| 1736984400 | 45.67 | 1.63 | 3.70 | 45 | 45.99 | 44.71 | 3479948 |
| 1736898000 | 44.04 | 0.51 | 1.17 | 44.15 | 44.75 | 43.63 | 2221209 |
| 1736811600 | 43.53 | -0.25 | -0.57 | 43.04 | 43.83 | 42.83 | 1868634 |
| 1736552400 | 43.78 | -0.4 | -0.91 | 42.51 | 44.11 | 42.36 | 2990757 |
| 1736379600 | 44.18 | 1.26 | 2.94 | 42.8 | 44.485 | 42.56 | 2720176 |
| 1736293200 | 42.92 | -2.05 | -4.56 | 44.65 | 44.915 | 42.38 | 3022975 |
| 1736206800 | 44.97 | -0.94 | -2.05 | 46.39 | 46.48 | 44.726 | 1785025 |
| 1735947600 | 45.91 | 1.92 | 4.36 | 44.2 | 45.975 | 44.14 | 2396847 |
| 1735861200 | 43.99 | 0.3 | 0.69 | 44.26 | 44.39 | 43.045 | 2149785 |
| 1735688400 | 43.69 | -0.22 | -0.50 | 44.28 | 44.66 | 43.54 | 3364074 |
| 1735602000 | 43.91 | -0.51 | -1.15 | 43.645 | 44.32 | 43.1701 | 2015304 |
| 1735342800 | 44.42 | -1.14 | -2.50 | 44.8 | 45.07 | 43.7301 | 1762862 |
| 1735256400 | 45.56 | 0.01 | 0.02 | 45.63 | 45.71 | 44.785 | 1524353 |
| 1735077840 | 45.55 | -0.08 | -0.18 | 45.5 | 45.86 | 45.08 | 1368344 |
| 1734997200 | 45.63 | 1.31 | 2.96 | 44.88 | 45.78 | 44.32 | 3827975 |
| 1734738000 | 44.32 | 1.65 | 3.87 | 42.2 | 44.4223 | 42.2 | 5934025 |
| 1734651600 | 42.67 | -0.97 | -2.22 | 43.915 | 44.02 | 42.47 | 3851897 |
| 1734565200 | 43.64 | -3.14 | -6.71 | 46.65 | 46.903 | 43.31 | 3460214 |
| 1734478800 | 46.78 | -0.38 | -0.81 | 46.7601 | 47.82 | 46.375 | 5728847 |
| 1734392400 | 47.16 | 1.08 | 2.34 | 45.85 | 47.32 | 44.8812 | 4901491 |
| 1734133200 | 46.08 | -0.35 | -0.75 | 46.1 | 46.16 | 45 | 3887027 |
| 1734046800 | 46.43 | 0.03 | 0.06 | 45.86 | 46.59 | 45.81 | 3242291 |
| 1733960400 | 46.4 | 0.97 | 2.14 | 45.21 | 46.53 | 44.59 | 4483957 |
| 1733874000 | 45.43 | -4.7 | -9.38 | 47.075 | 48.17 | 45 | 9416856 |
| 1733787600 | 50.13 | -2.14 | -4.09 | 51.45 | 51.93 | 49.8 | 5790310 |
| 1733528400 | 52.27 | -2.86 | -5.19 | 52.53 | 54.43 | 51.62 | 10714602 |
| 1733442000 | 55.13 | -0.71 | -1.27 | 55.22 | 55.97 | 54.87 | 4542952 |
| 1733355600 | 55.84 | 1.21 | 2.21 | 55.42 | 56.78 | 54.75 | 3586312 |
| 1733269200 | 54.63 | 0.98 | 1.83 | 52.69 | 54.67 | 52.55 | 2656741 |
| 1733182800 | 53.65 | 0.16 | 0.30 | 54.32 | 55.27 | 53.37 | 2288140 |
| 1732917840 | 53.49 | -0.25 | -0.47 | 54.1484 | 54.4301 | 53.17 | 1034127 |
| 1732750800 | 53.74 | -1.65 | -2.98 | 54.925 | 55.25 | 53.02 | 1999080 |
| 1732664400 | 55.39 | -0.11 | -0.20 | 55.29 | 55.796389 | 54.43 | 1755312 |
| 1732578000 | 55.5 | -0.85 | -1.51 | 57.07 | 57.14 | 55.09 | 3591241 |
| 1732318800 | 56.35 | 1.47 | 2.68 | 55.86 | 56.76 | 54.7701 | 3175875 |
| 1732232400 | 54.88 | 2.25 | 4.28 | 53.75 | 55.39 | 53.35 | 2815991 |
| 1732146000 | 52.63 | 0.4 | 0.77 | 52.9 | 53.0059 | 51.24 | 2026426 |
| 1732059600 | 52.23 | 2.74 | 5.54 | 48.91 | 52.26 | 48.72 | 3323351 |
| 1731973200 | 49.49 | -0.02 | -0.04 | 50 | 50.09 | 49.3 | 1911335 |
| 1731714000 | 49.51 | -1.4 | -2.75 | 50.91 | 50.91 | 49 | 2219454 |
| 1731627600 | 50.91 | -1.95 | -3.69 | 53.25 | 53.35 | 50.7151 | 2389803 |
| 1731541200 | 52.86 | 0.52 | 0.99 | 52.79 | 53.98 | 52.52 | 3552293 |
| 1731454800 | 52.34 | -0.18 | -0.34 | 52.17 | 53.62 | 52.01 | 2388293 |
| 1731368400 | 52.52 | -0.2 | -0.38 | 53.17 | 53.68 | 52.5 | 2099406 |
| 1731109200 | 52.72 | 0.95 | 1.84 | 51.9675 | 52.81 | 51.42 | 2032804 |
| 1731022800 | 51.77 | 1.51 | 3.00 | 50.965 | 51.83 | 50.5001 | 2315519 |
| 1730936400 | 50.26 | 2.02 | 4.19 | 49.29 | 50.3 | 48.7749 | 4625347 |
| 1730850000 | 48.24 | 1.58 | 3.39 | 46.605 | 48.51 | 46.11 | 2116793 |
| 1730763600 | 46.66 | 0.44 | 0.95 | 45.92 | 47.26 | 45.76 | 1584627 |
| 1730500800 | 46.22 | -1.57 | -3.29 | 48 | 48 | 45.98 | 2976577 |
| 1730414400 | 47.79 | -1.56 | -3.16 | 49.1 | 49.11 | 47.67 | 1832500 |
| 1730328000 | 49.35 | 0.77 | 1.59 | 48.485 | 49.77 | 48.37 | 1811862 |
| 1730241600 | 48.58 | 0.99 | 2.08 | 47.61 | 48.93 | 47.3018 | 1267506 |
| 1730155200 | 47.59 | -0.1 | -0.21 | 47.96 | 47.995 | 47.46 | 1271514 |
| 1729896000 | 47.69 | -0.58 | -1.20 | 48.33 | 48.798 | 47.66 | 1689207 |
| 1729809600 | 48.27 | 1 | 2.12 | 48.09 | 48.695 | 47.89 | 1564173 |
| 1729723200 | 47.27 | 0.63 | 1.35 | 46.5 | 47.29 | 46.06 | 2020502 |
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
