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 | 2.3 | 4.69387755102 | 49 | 52.06 | 49 | 3815957 | 50.52272108 | CS |
| 4 | 4.12 | 8.73251377702 | 47.18 | 52.16 | 42 | 4439094 | 48.20532777 | CS |
| 12 | 14.55 | 39.5918367347 | 36.75 | 52.16 | 35.17 | 5102439 | 43.02102301 | CS |
| 26 | 16.81 | 48.7387648594 | 34.49 | 52.16 | 29.84 | 4932429 | 39.77549756 | CS |
| 52 | 25.24 | 96.8534151957 | 26.06 | 52.16 | 23.41 | 5112911 | 34.15850755 | CS |
| 156 | 15.59 | 43.6572388687 | 35.71 | 55.87 | 15.44 | 3658030 | 30.16909612 | CS |
| 260 | 15.9 | 44.9152542373 | 35.4 | 55.87 | 15.44 | 3651961 | 30.22716203 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1727390400 | 51.57 | 1.37 | 2.73 | 51.46 | 52.06 | 50.76 | 3947315 |
| 1727304000 | 50.2 | -0.37 | -0.73 | 50.57 | 50.8595 | 49.8026 | 3463467 |
| 1727217600 | 50.57 | 0.16 | 0.32 | 50.55 | 51.14 | 49.77 | 2667136 |
| 1727131200 | 50.41 | 0.46 | 0.92 | 50.9 | 51.2 | 49.9 | 4376636 |
| 1726872000 | 49.95 | 0.22 | 0.44 | 49 | 50.81 | 49 | 4625229 |
| 1726785600 | 49.73 | -1.21 | -2.38 | 51.81 | 52.16 | 49.48 | 7535197 |
| 1726699200 | 50.94 | 1.69 | 3.43 | 49.98 | 52 | 49.51 | 5403671 |
| 1726612800 | 49.25 | -0.63 | -1.26 | 50 | 50.115 | 49.25 | 3473801 |
| 1726526400 | 49.88 | 1.25 | 2.57 | 49.1 | 50.085 | 48.66 | 4031314 |
| 1726267200 | 48.63 | -0.42 | -0.86 | 48.45 | 49.35 | 48.3731 | 5494841 |
| 1726180800 | 49.05 | 2.63 | 5.67 | 47.41 | 49.35 | 47 | 6121344 |
| 1726094400 | 46.42 | 1.16 | 2.56 | 45 | 46.67 | 43.38 | 4482249 |
| 1726008000 | 45.26 | 0.9 | 2.03 | 44.5 | 45.41 | 44.13 | 4023824 |
| 1725921600 | 44.36 | -0.08 | -0.18 | 44.99 | 45.2757 | 44.13 | 3290624 |
| 1725662400 | 44.44 | -0.34 | -0.76 | 44.94 | 45.2 | 43.32 | 4736249 |
| 1725576000 | 44.78 | -0.92 | -2.01 | 45.34 | 45.54 | 44.6 | 2940257 |
| 1725489600 | 45.7 | -0.37 | -0.80 | 45.21 | 46.2699 | 42 | 5923542 |
| 1725403200 | 46.07 | -0.91 | -1.94 | 47.09 | 47.5 | 45.62 | 3898766 |
| 1725057600 | 46.98 | 0.06 | 0.13 | 47.18 | 47.32 | 46.01 | 3907331 |
| 1724971200 | 46.92 | 0.55 | 1.19 | 46.375 | 47.9 | 45.6 | 6242226 |
| 1724884800 | 46.37 | -1.55 | -3.23 | 47.16 | 47.52 | 46.09 | 8521039 |
| 1724798400 | 47.92 | 2.02 | 4.40 | 45 | 48.08 | 45 | 9524784 |
| 1724712000 | 45.9 | 1.33 | 2.98 | 44.82 | 45.93 | 44.05 | 7943402 |
| 1724452800 | 44.57 | 1.38 | 3.20 | 43.74 | 45.06 | 43.49 | 4713456 |
| 1724366400 | 43.19 | -0.27 | -0.62 | 43.51 | 44.0423 | 42.98 | 3603759 |
| 1724280000 | 43.46 | 1.73 | 4.15 | 42 | 44.58 | 41.93 | 8394972 |
| 1724193600 | 41.73 | -0.72 | -1.70 | 42.45 | 42.45 | 41.1201 | 4278791 |
| 1724107200 | 42.45 | -0.09 | -0.21 | 42.86 | 43 | 42.02 | 2964243 |
| 1723848000 | 42.54 | -0.19 | -0.44 | 42.51 | 42.92 | 41.27 | 4214701 |
| 1723761600 | 42.73 | 2.17 | 5.35 | 42 | 43 | 41.8 | 5504749 |
| 1723675200 | 40.56 | -0.71 | -1.72 | 41.33 | 42.01 | 40.36 | 5952845 |
| 1723588800 | 41.27 | 1.72 | 4.35 | 41.53 | 43.2 | 38.3 | 18701340 |
| 1723502400 | 39.55 | -0.68 | -1.69 | 40.66 | 41.39 | 39.5 | 9233584 |
| 1723243200 | 40.23 | 1.19 | 3.05 | 39.06 | 40.48 | 39.05 | 5307536 |
| 1723156800 | 39.04 | 2.09 | 5.66 | 37.54 | 39.08 | 37.5 | 4151582 |
| 1723070400 | 36.95 | -0.88 | -2.33 | 37.97 | 38.94 | 36.835 | 4549424 |
| 1722984000 | 37.83 | 0.59 | 1.58 | 37.52 | 38.26 | 37.07 | 4005757 |
| 1722897600 | 37.24 | -1.43 | -3.70 | 35.17 | 38.25 | 35.17 | 5452687 |
| 1722638400 | 38.67 | -1.58 | -3.93 | 38.47 | 39.16 | 37.73 | 5402216 |
| 1722552000 | 40.25 | -1.17 | -2.82 | 41.07 | 41.54 | 39.82 | 3350253 |
| 1722465600 | 41.42 | 2.6 | 6.70 | 40.35 | 41.7 | 39.81 | 5713987 |
| 1722379200 | 38.82 | -1.01 | -2.54 | 40.09 | 40.2689 | 38.37 | 3289708 |
| 1722292800 | 39.83 | -0.39 | -0.97 | 40.41 | 40.42 | 39.5101 | 3145348 |
| 1722033600 | 40.22 | 2.02 | 5.29 | 40.01 | 40.68 | 39.63 | 3955574 |
| 1721947200 | 38.2 | -0.3 | -0.78 | 38.55 | 39.035 | 37.352 | 2887703 |
| 1721860800 | 38.5 | -2.02 | -4.99 | 40.36 | 40.36 | 38.46 | 3734703 |
| 1721774400 | 40.52 | -0.06 | -0.15 | 41.09 | 41.8599 | 40.28 | 2831590 |
| 1721688000 | 40.58 | 0.52 | 1.30 | 40.25 | 40.68 | 39.38 | 3820906 |
| 1721428800 | 40.06 | -0.06 | -0.15 | 40.16 | 41.14 | 40.04 | 3686614 |
| 1721342400 | 40.12 | -0.24 | -0.59 | 41.28 | 42.45 | 39.985 | 6776794 |
| 1721256000 | 40.36 | 1.16 | 2.96 | 38.85 | 41.42 | 38.5453 | 8716765 |
| 1721169600 | 39.2 | 1.61 | 4.28 | 38.06 | 39.78 | 38.06 | 7598958 |
| 1721083200 | 37.59 | 0.08 | 0.21 | 37.43 | 37.68 | 36.76 | 5931923 |
| 1720824000 | 37.51 | 0.48 | 1.30 | 37.35 | 37.765 | 36.89 | 3740260 |
| 1720737600 | 37.03 | 0.4 | 1.09 | 37.03 | 37.33 | 36.35 | 4449042 |
| 1720651200 | 36.63 | -0.57 | -1.53 | 37.29 | 37.53 | 36.12 | 3779761 |
| 1720564800 | 37.2 | -0.73 | -1.92 | 38.24 | 38.47 | 37.1425 | 3688825 |
| 1720478400 | 37.93 | 0.74 | 1.99 | 37.08 | 38.03 | 37.06 | 3759047 |
| 1720219200 | 37.19 | 0.54 | 1.47 | 36.75 | 37.311 | 36.05 | 3180272 |
| 1720040640 | 36.65 | -0.57 | -1.53 | 37.3 | 37.51 | 36.42 | 4070730 |
| 1719960000 | 37.22 | -0.81 | -2.13 | 38.26 | 38.31 | 36.73 | 4492874 |
| 1719873600 | 38.03 | -1 | -2.56 | 38.83 | 39.092 | 37.76 | 3636440 |
| 1719614400 | 39.03 | 0 | 0.00 | 39.03 | 39.03 | 39.03 | 0 |
| 1719528000 | 39.03 | 0.43 | 1.11 | 38.51 | 39.45 | 38.05 | 4628780 |
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
