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 | 3.32 | 6.66934511852 | 49.78 | 53.55 | 49.78 | 4323387 | 50.98781237 | CS |
| 4 | 0.7 | 1.3358778626 | 52.4 | 53.55 | 47.72 | 5482383 | 50.15358928 | CS |
| 12 | 13.12 | 32.8164082041 | 39.98 | 54.11 | 38.74 | 6272158 | 48.78627248 | CS |
| 26 | 8.71 | 19.6215363821 | 44.39 | 54.11 | 36.65 | 6435339 | 44.90540087 | CS |
| 52 | 7.13 | 15.5101152926 | 45.97 | 55.655 | 36.65 | 5848129 | 46.6616824 | CS |
| 156 | 15.14 | 39.8840885142 | 37.96 | 65.58 | 28.875 | 5979384 | 44.92358827 | CS |
| 260 | -9.86 | -15.6607369759 | 62.96 | 74.29 | 28.875 | 6348239 | 47.03428085 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732917840 | 53.06 | 1.64 | 3.19 | 51.5 | 53.55 | 51.47 | 4739188 |
| 1732750800 | 51.42 | 0.5 | 0.98 | 51 | 52.06 | 51 | 3122218 |
| 1732664400 | 50.92 | -0.48 | -0.93 | 51.17 | 51.25 | 50.75 | 5795619 |
| 1732578000 | 51.4 | 1.32 | 2.64 | 50.57 | 51.72 | 50.365 | 5124771 |
| 1732318800 | 50.08 | 0.01 | 0.02 | 49.85 | 50.5 | 49.68 | 3408426 |
| 1732232400 | 50.07 | 0.16 | 0.32 | 49.41 | 50.245 | 49.17 | 3347344 |
| 1732146000 | 49.91 | 0.73 | 1.48 | 49.32 | 49.935 | 49.18 | 3206034 |
| 1732059600 | 49.18 | 0.04 | 0.08 | 48.84 | 49.235 | 48.43 | 3359150 |
| 1731973200 | 49.14 | 1.18 | 2.46 | 48.01 | 49.15 | 47.83 | 4904876 |
| 1731714000 | 47.96 | -0.57 | -1.17 | 48.69 | 48.785 | 47.72 | 6332791 |
| 1731627600 | 48.53 | -1 | -2.02 | 49.28 | 49.44 | 48.16 | 7592039 |
| 1731541200 | 49.53 | 0.27 | 0.55 | 49.17 | 49.58 | 48.9276 | 5485539 |
| 1731454800 | 49.26 | -1.38 | -2.73 | 50.22 | 50.335 | 48.88 | 9383838 |
| 1731368400 | 50.64 | 0.26 | 0.52 | 50.69 | 51.05 | 50.215 | 3694825 |
| 1731109200 | 50.38 | -1.08 | -2.10 | 50.55 | 50.75 | 49.485 | 8699082 |
| 1731022800 | 51.46 | 0.76 | 1.50 | 51.34 | 52.06 | 51.18 | 6047086 |
| 1730936400 | 50.7 | 0.36 | 0.72 | 50.89 | 50.89 | 49.37 | 6132546 |
| 1730850000 | 50.34 | -1.03 | -2.01 | 51.19 | 51.215 | 49.945 | 7333443 |
| 1730763600 | 51.37 | -0.36 | -0.70 | 51.75 | 51.93 | 51.155 | 7091577 |
| 1730500800 | 51.73 | -0.12 | -0.23 | 52.4 | 53.17 | 51.7 | 4849189 |
| 1730414400 | 51.85 | -1.08 | -2.04 | 52.63 | 52.81 | 51.83 | 6322145 |
| 1730328000 | 52.93 | -0.46 | -0.86 | 52.86 | 53.31 | 52.76 | 5813497 |
| 1730241600 | 53.39 | -0.23 | -0.43 | 54.16 | 54.2 | 53.38 | 5596828 |
| 1730155200 | 53.62 | 0.86 | 1.63 | 53.15 | 53.91 | 52.91 | 4213736 |
| 1729896000 | 52.76 | 0.29 | 0.55 | 52.63 | 54.11 | 52.63 | 7168688 |
| 1729809600 | 52.47 | 1.43 | 2.80 | 52.15 | 53.4 | 51.3 | 8057176 |
| 1729723200 | 51.04 | -0.71 | -1.37 | 51.13 | 51.49 | 50.8145 | 4483086 |
| 1729636800 | 51.75 | 0.58 | 1.13 | 51.3 | 51.98 | 50.97 | 4712389 |
| 1729550400 | 51.17 | -0.38 | -0.74 | 51.33 | 51.385 | 50.669 | 3430186 |
| 1729291200 | 51.55 | 0.75 | 1.48 | 51.5 | 51.98 | 51.32 | 3229147 |
| 1729204800 | 50.8 | -0.88 | -1.70 | 51.43 | 51.44 | 50.625 | 4377800 |
| 1729118400 | 51.68 | 0.73 | 1.43 | 51.48 | 51.89 | 50.94 | 2725253 |
| 1729032000 | 50.95 | -1.32 | -2.53 | 51.95 | 51.95 | 50.82 | 5008736 |
| 1728945600 | 52.27 | -0.6 | -1.13 | 52.19 | 52.86 | 51.63 | 4261743 |
| 1728686400 | 52.87 | 0.86 | 1.65 | 51.86 | 53.41 | 51.75 | 5721527 |
| 1728600000 | 52.01 | 0.08 | 0.15 | 51.94 | 52.29 | 51.55 | 3437448 |
| 1728513600 | 51.93 | 0.09 | 0.17 | 50.92 | 52.15 | 50.77 | 7827258 |
| 1728427200 | 51.84 | -1.49 | -2.79 | 51.58 | 52.33 | 50.79 | 8469648 |
| 1728340800 | 53.33 | 0.75 | 1.43 | 53.83 | 54.39 | 52.72 | 8816211 |
| 1728081600 | 52.58 | 0.61 | 1.17 | 52.85 | 53.165 | 52.1635 | 6425739 |
| 1727995200 | 51.97 | 0.15 | 0.29 | 50.97 | 52.06 | 50.6 | 6041208 |
| 1727908800 | 51.82 | -0.01 | -0.02 | 52.11 | 53.04 | 51.575 | 10484188 |
| 1727822400 | 51.83 | 1.49 | 2.96 | 50.45 | 52.4 | 50.45 | 12137922 |
| 1727736000 | 50.34 | -0.78 | -1.53 | 51.37 | 51.62 | 49.965 | 9416188 |
| 1727476800 | 51.12 | 2.72 | 5.62 | 50 | 51.5 | 49.43 | 16696592 |
| 1727390400 | 48.4 | 3.58 | 7.99 | 48.5 | 48.745 | 47.12 | 16642286 |
| 1727304000 | 44.82 | 0.44 | 0.99 | 43.89 | 44.94 | 43.48 | 8222885 |
| 1727217600 | 44.38 | 2.25 | 5.34 | 44.14 | 45.38 | 44.01 | 10904768 |
| 1727131200 | 42.13 | 0.15 | 0.36 | 42.18 | 42.845 | 41.86 | 7011325 |
| 1726872000 | 41.98 | -0.12 | -0.29 | 42.19 | 42.21 | 41.59 | 7983518 |
| 1726785600 | 42.1 | 1.31 | 3.21 | 41.6 | 42.67 | 41.6 | 5322227 |
| 1726699200 | 40.79 | -0.61 | -1.47 | 41.51 | 41.53 | 40.76 | 3153058 |
| 1726612800 | 41.4 | 1.14 | 2.83 | 40.56 | 41.605 | 40.5 | 4267662 |
| 1726526400 | 40.26 | 0.24 | 0.60 | 40.12 | 40.53 | 39.97 | 4013230 |
| 1726267200 | 40.02 | 0.61 | 1.55 | 39.39 | 40.345 | 39.26 | 6324719 |
| 1726180800 | 39.41 | 0.05 | 0.13 | 39.52 | 39.5899 | 38.76 | 4541336 |
| 1726094400 | 39.36 | 0.08 | 0.20 | 39.38 | 39.38 | 38.74 | 5728982 |
| 1726008000 | 39.28 | -0.72 | -1.80 | 40.05 | 40.07 | 38.91 | 5057201 |
| 1725921600 | 40 | 0.3 | 0.76 | 39.76 | 40.13 | 39 | 9215908 |
| 1725662400 | 39.7 | -0.28 | -0.70 | 39.98 | 40.15 | 39.55 | 6852126 |
| 1725576000 | 39.98 | 0.12 | 0.30 | 40.06 | 40.09 | 39.28 | 5031277 |
| 1725489600 | 39.86 | 1.18 | 3.05 | 38.62 | 40.005 | 38.62 | 5852241 |
| 1725403200 | 38.68 | -0.31 | -0.80 | 39 | 39.43 | 38.565 | 7459399 |
| 1725057600 | 38.99 | 0.35 | 0.91 | 39.01 | 39.1 | 38.43 | 12254181 |
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
