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 | 1.43 | 2.79843444227 | 51.1 | 55.2276 | 48.96 | 1540271 | 51.75796067 | CS |
| 4 | -6.93 | -11.6548940464 | 59.46 | 60.615 | 47 | 1181804 | 52.45851648 | CS |
| 12 | -26.04 | -33.1424207713 | 78.57 | 82.89 | 47 | 1127057 | 62.11135216 | CS |
| 26 | -15.05 | -22.269902338 | 67.58 | 82.89 | 47 | 866010 | 66.8444636 | CS |
| 52 | 4.65 | 9.71177944862 | 47.88 | 82.89 | 47 | 740216 | 64.72821952 | CS |
| 156 | 6.92 | 15.1721113791 | 45.61 | 82.89 | 33.115 | 681555 | 52.20901198 | CS |
| 260 | 26.02 | 98.1516408902 | 26.51 | 82.89 | 26.41 | 596904 | 50.82044788 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745620800 | 52.53 | -0.08 | -0.15 | 52.39 | 53.24 | 51.96 | 1040882 |
| 1745534400 | 52.61 | 0.46 | 0.88 | 50.37 | 53.1 | 50 | 1859349 |
| 1745448000 | 52.15 | 0.78 | 1.52 | 53.39 | 55.2276 | 51.925 | 2251276 |
| 1745361600 | 51.37 | 1.73 | 3.49 | 50.67 | 51.91 | 50.1682 | 1084370 |
| 1745275200 | 49.64 | -1.99 | -3.85 | 51.1 | 51.38 | 48.96 | 966087 |
| 1744929600 | 51.63 | 0.86 | 1.69 | 50.73 | 52.2 | 50.73 | 732672 |
| 1744843200 | 50.77 | -1.58 | -3.02 | 51.5 | 52.14 | 50.27 | 763304 |
| 1744756800 | 52.35 | 0.23 | 0.44 | 52.35 | 53.315 | 52 | 696808 |
| 1744670400 | 52.12 | 1.52 | 3.00 | 51.92 | 52.6 | 50.92 | 1271264 |
| 1744411200 | 50.6 | -0.18 | -0.35 | 49.9 | 53.245 | 48.73 | 972794 |
| 1744324800 | 50.78 | -3.53 | -6.50 | 52.85 | 53.09 | 49.875 | 1177619 |
| 1744238400 | 54.31 | 5.45 | 11.15 | 48.07 | 55.21 | 47 | 1397494 |
| 1744152000 | 48.86 | -1.19 | -2.38 | 52.25 | 52.81 | 47.86 | 1685711 |
| 1744065600 | 50.05 | -0.51 | -1.01 | 48.19 | 52.83 | 47.09 | 1583690 |
| 1743806400 | 50.56 | -2.38 | -4.50 | 50.67 | 51.46 | 48.3 | 1489803 |
| 1743720000 | 52.94 | -7.19 | -11.96 | 56.36 | 56.36 | 52.78 | 1330649 |
| 1743633600 | 60.13 | 1.75 | 3.00 | 57.06 | 60.615 | 57.06 | 820466 |
| 1743547200 | 58.38 | 0.02 | 0.03 | 58.03 | 59 | 57.23 | 736350 |
| 1743460800 | 58.36 | 0.45 | 0.78 | 56.97 | 58.78 | 56.48 | 928976 |
| 1743201600 | 57.91 | -1.75 | -2.93 | 59.46 | 60.3599 | 57.335 | 705590 |
| 1743115200 | 59.66 | -1.97 | -3.20 | 60.81 | 61.285 | 59.06 | 1320063 |
| 1743028800 | 61.63 | -1.29 | -2.05 | 63.23 | 63.95 | 61.62 | 703345 |
| 1742942400 | 62.92 | -0.07 | -0.11 | 63.13 | 63.83 | 62.54 | 665775 |
| 1742856000 | 62.99 | 2.1 | 3.45 | 62.34 | 63.4 | 62.07 | 703143 |
| 1742596800 | 60.89 | 0.39 | 0.64 | 59.88 | 61.51 | 59.67 | 5740593 |
| 1742510400 | 60.5 | 0.32 | 0.53 | 59.95 | 61.28 | 59.95 | 859407 |
| 1742424000 | 60.18 | 0.77 | 1.30 | 59.31 | 61.22 | 58.935 | 986597 |
| 1742337600 | 59.41 | -0.79 | -1.31 | 59.82 | 60.12 | 58.98 | 1118576 |
| 1742251200 | 60.2 | 0.65 | 1.09 | 59.47 | 60.7 | 59.465 | 644463 |
| 1741992000 | 59.55 | 1 | 1.71 | 59.05 | 60.005 | 57.92 | 600362 |
| 1741905600 | 58.55 | -1.54 | -2.56 | 59.16 | 59.69 | 57.83 | 1609211 |
| 1741819200 | 60.09 | 0.3 | 0.50 | 61.09 | 61.22 | 59.5 | 1460432 |
| 1741732800 | 59.79 | 0.55 | 0.93 | 59.43 | 61.12 | 59.11 | 1281495 |
| 1741646400 | 59.24 | -2.58 | -4.17 | 60.6 | 61.24 | 58.82 | 2292018 |
| 1741390800 | 61.82 | -0.65 | -1.04 | 62.17 | 62.475 | 59.65 | 652009 |
| 1741304400 | 62.47 | -1.82 | -2.83 | 62.81 | 64.56 | 62.08 | 860315 |
| 1741218000 | 64.29 | -0.38 | -0.59 | 65.08 | 65.379999 | 63.68 | 882616 |
| 1741131600 | 64.67 | -3.5 | -5.13 | 66.93 | 67.43 | 63.455 | 1596832 |
| 1741045200 | 68.17 | -2.47 | -3.50 | 70.55 | 71.301 | 67.55 | 727046 |
| 1740786000 | 70.64 | 1.08 | 1.55 | 69.65 | 70.69 | 69.1877 | 562834 |
| 1740699600 | 69.56 | -1.03 | -1.46 | 69.83 | 71.26 | 69.52 | 793653 |
| 1740613200 | 70.59 | 1.55 | 2.25 | 69.04 | 71.46 | 68.99 | 1192852 |
| 1740526800 | 69.04 | -1.37 | -1.95 | 70.8 | 70.8 | 67.75 | 1397751 |
| 1740440400 | 70.41 | -0.86 | -1.21 | 71.13 | 71.78 | 69.69 | 821343 |
| 1740181200 | 71.27 | -2.29 | -3.11 | 73.36 | 73.73 | 69.21 | 1216748 |
| 1740094800 | 73.56 | -4.19 | -5.39 | 77.54 | 77.85 | 73.31 | 593618 |
| 1740008400 | 77.75 | 0.41 | 0.53 | 76.48 | 78.57 | 76.08 | 672995 |
| 1739922000 | 77.34 | 1.39 | 1.83 | 75.83 | 77.38 | 75.25 | 540040 |
| 1739576400 | 75.95 | 0.19 | 0.25 | 76.26 | 77.17 | 75.77 | 490206 |
| 1739490000 | 75.76 | -0.26 | -0.34 | 76.69 | 76.935 | 74.9 | 784381 |
| 1739403600 | 76.02 | -1.55 | -2.00 | 76.22 | 77.14 | 74.81 | 794832 |
| 1739317200 | 77.57 | -0.94 | -1.20 | 77.98 | 78.41 | 76.92 | 836487 |
| 1739230800 | 78.51 | -0.29 | -0.37 | 78.94 | 79.435 | 77.22 | 1427713 |
| 1738971600 | 78.8 | -2.4 | -2.96 | 81.34 | 81.4 | 78.29 | 1033963 |
| 1738885200 | 81.2 | 1.52 | 1.91 | 81.54 | 82.89 | 76.8 | 1525641 |
| 1738798800 | 79.68 | 2.07 | 2.67 | 78.34 | 80.08 | 77.64 | 1307111 |
| 1738712400 | 77.61 | 0.03 | 0.04 | 78 | 79.94 | 77.59 | 1160208 |
| 1738626000 | 77.58 | -0.71 | -0.91 | 75 | 77.65 | 74.63 | 540640 |
| 1738366800 | 78.29 | 0.52 | 0.67 | 78.57 | 80 | 78.07 | 517700 |
| 1738280400 | 77.77 | 0.41 | 0.53 | 78.4 | 78.86 | 77.34 | 333467 |
| 1738194000 | 77.36 | -0.38 | -0.49 | 77.47 | 79.148 | 76.6 | 503171 |
| 1738107600 | 77.74 | 1.75 | 2.30 | 75.95 | 78.06 | 75.95 | 335771 |
| 1738021200 | 75.99 | -2.05 | -2.63 | 77.38 | 77.79 | 75.28 | 686471 |
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
