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 | 1.31 | 2.97052154195 | 44.1 | 46.17 | 44.1 | 9310 | 45.49417304 | CS |
| 4 | 0.22 | 0.486833370215 | 45.19 | 46.34 | 43.98 | 7979 | 45.19544037 | CS |
| 12 | 1.01 | 2.27477477477 | 44.4 | 46.34 | 41 | 9417 | 44.53723894 | CS |
| 26 | 1.76 | 4.03207331042 | 43.65 | 46.34 | 41 | 11207 | 44.16297651 | CS |
| 52 | 5.21 | 12.960199005 | 40.2 | 47.91 | 39.36 | 12528 | 42.71459372 | CS |
| 156 | 2.79 | 6.54622243078 | 42.62 | 47.91 | 34.43 | 14545 | 39.84676098 | CS |
| 260 | 6.6 | 17.0059263077 | 38.81 | 47.91 | 24.2253 | 14609 | 39.23128704 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735342800 | 45.41 | 0.16 | 0.36 | 45.53 | 45.77 | 45.1 | 15884 |
| 1735256400 | 45.248 | -0.57 | -1.25 | 46.03 | 46.03 | 45.1 | 10328 |
| 1735077840 | 45.82 | 0.26 | 0.57 | 46.17 | 46.17 | 45.1 | 10519 |
| 1734997200 | 45.56 | 0.25 | 0.55 | 45.46 | 45.75 | 45.13 | 8537 |
| 1734738000 | 45.31 | 0.95 | 2.14 | 44.1 | 45.424 | 44.1 | 7856 |
| 1734651600 | 44.36 | -0.2 | -0.45 | 44.99 | 45.22 | 43.98 | 11901 |
| 1734565200 | 44.56 | -0.3 | -0.67 | 44.69 | 45.5099 | 44 | 8288 |
| 1734478800 | 44.8627 | -0.12 | -0.27 | 45.47 | 45.47 | 44.69 | 8335 |
| 1734392400 | 44.9833 | -0.2 | -0.44 | 45.16 | 45.1882 | 44.8348 | 3105 |
| 1734133200 | 45.18 | 0.28 | 0.62 | 45.69 | 45.69 | 44.9315 | 1659 |
| 1734046800 | 44.9 | -0.08 | -0.18 | 44.74 | 45 | 44 | 7190 |
| 1733960400 | 44.979 | -0.09 | -0.20 | 44.68 | 45.5 | 44.68 | 13166 |
| 1733874000 | 45.07 | -0.28 | -0.62 | 45.35 | 45.4 | 45 | 9573 |
| 1733787600 | 45.3501 | -0.28 | -0.62 | 45.92 | 45.92 | 45.3091 | 4702 |
| 1733528400 | 45.6335 | -0.07 | -0.15 | 46.34 | 46.34 | 45.2823 | 1872 |
| 1733442000 | 45.7 | -0.09 | -0.19 | 45.76 | 45.885 | 45.3363 | 11495 |
| 1733355600 | 45.7887 | 0.29 | 0.65 | 45.92 | 45.925 | 45.3687 | 7695 |
| 1733269200 | 45.495 | 0.1 | 0.22 | 45.41 | 45.6037 | 45.1359 | 5156 |
| 1733182800 | 45.395 | 0.4 | 0.88 | 45 | 45.62 | 45 | 10662 |
| 1732917840 | 45 | 0.05 | 0.11 | 45.19 | 45.19 | 44.5 | 9557 |
| 1732750800 | 44.95 | 0.51 | 1.15 | 44.8 | 44.9999 | 44.37 | 10032 |
| 1732664400 | 44.4399 | 0.12 | 0.27 | 44.32 | 44.52 | 41 | 8832 |
| 1732578000 | 44.32 | 0.14 | 0.32 | 44.5 | 44.9755 | 44 | 14282 |
| 1732318800 | 44.18 | -0.26 | -0.59 | 44.44 | 44.5402 | 44.15 | 6649 |
| 1732232400 | 44.4431 | 0.1 | 0.23 | 44.55 | 44.55 | 43.9287 | 3397 |
| 1732146000 | 44.3428 | 0.01 | 0.03 | 44.14 | 44.4499 | 44.1 | 6336 |
| 1732059600 | 44.33 | -0.17 | -0.38 | 44.27 | 44.52 | 44.0818 | 13272 |
| 1731973200 | 44.5 | 0.26 | 0.59 | 44.52 | 44.87 | 44.24 | 6984 |
| 1731714000 | 44.24 | -0.53 | -1.18 | 44.61 | 44.6899 | 44.1 | 12496 |
| 1731627600 | 44.77 | -0.15 | -0.33 | 44.68 | 44.94 | 44.22 | 8088 |
| 1731541200 | 44.92 | -0 | -0.01 | 44.72 | 45.23 | 44.72 | 6702 |
| 1731454800 | 44.9233 | -0.15 | -0.33 | 44.87 | 45.11 | 44.7 | 5441 |
| 1731368400 | 45.07 | -0.1 | -0.22 | 45.07 | 45.545 | 45.07 | 4250 |
| 1731109200 | 45.17 | -0.05 | -0.11 | 45.22 | 45.3919 | 44.87 | 4487 |
| 1731022800 | 45.22 | 0.32 | 0.71 | 44.85 | 45.48 | 44.748 | 9170 |
| 1730936400 | 44.9 | 0.49 | 1.11 | 44.9 | 45.03 | 44.5223 | 12913 |
| 1730850000 | 44.4088 | 0.11 | 0.24 | 44.9 | 44.9 | 44.27 | 12266 |
| 1730763600 | 44.3003 | 0.26 | 0.59 | 43.89 | 44.72 | 43.89 | 48134 |
| 1730500800 | 44.04 | 0.12 | 0.26 | 43.87 | 44.74 | 43.87 | 21822 |
| 1730414400 | 43.925 | -0.14 | -0.31 | 44.28 | 44.44 | 43.7101 | 27235 |
| 1730328000 | 44.06 | 0.25 | 0.56 | 44.1 | 44.45 | 43.77 | 14351 |
| 1730241600 | 43.815 | -0.05 | -0.12 | 43.92 | 44.14 | 43.685 | 5947 |
| 1730155200 | 43.8662 | 0.1 | 0.22 | 43.88 | 44.1226 | 43.82 | 4083 |
| 1729896000 | 43.77 | -0.11 | -0.24 | 44.1 | 44.3199 | 43.5707 | 6544 |
| 1729809600 | 43.8766 | -0.04 | -0.10 | 43.89 | 44.14 | 43.57 | 2530 |
| 1729723200 | 43.92 | -0.18 | -0.41 | 44.14 | 44.21 | 43.66 | 11485 |
| 1729636800 | 44.0999 | 0.07 | 0.16 | 44.12 | 44.29 | 43.91 | 6660 |
| 1729550400 | 44.0279 | -0.08 | -0.19 | 44.1 | 44.1026 | 43.9575 | 4741 |
| 1729291200 | 44.112 | -0.02 | -0.05 | 43.89 | 44.3101 | 43.89 | 6032 |
| 1729204800 | 44.1342 | 0.05 | 0.12 | 44.08 | 44.16 | 43.815 | 5416 |
| 1729118400 | 44.08 | 0.24 | 0.56 | 44.46 | 44.46 | 43.8101 | 6403 |
| 1729032000 | 43.835 | -0.38 | -0.85 | 44.49 | 44.49 | 43.835 | 5610 |
| 1728945600 | 44.212 | 0.05 | 0.12 | 44.29 | 44.3226 | 44.06 | 9399 |
| 1728686400 | 44.16 | 0.21 | 0.48 | 44 | 44.27 | 44 | 2634 |
| 1728600000 | 43.95 | -0.34 | -0.77 | 44.07 | 44.2975 | 43.8499 | 5414 |
| 1728513600 | 44.29 | 0.18 | 0.41 | 44.19 | 44.29 | 43.76 | 21593 |
| 1728427200 | 44.11 | 0.32 | 0.73 | 44.05 | 44.38 | 44.03 | 9157 |
| 1728340800 | 43.7906 | -0.5 | -1.13 | 44.29 | 44.4 | 43.7201 | 8847 |
| 1728081600 | 44.2899 | 0.21 | 0.48 | 44.4 | 44.4 | 44.0597 | 14980 |
| 1727995200 | 44.08 | -0.16 | -0.36 | 44.2 | 44.22 | 43.91 | 9499 |
| 1727908800 | 44.239 | -0.12 | -0.26 | 44.25 | 44.35 | 44.01 | 21439 |
| 1727822400 | 44.355 | -0.17 | -0.38 | 44.5 | 44.5 | 43.84 | 11322 |
| 1727736000 | 44.525 | -0.26 | -0.57 | 44.86 | 44.86 | 44.14 | 21513 |
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
