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 | -1.74 | -3.87959866221 | 44.85 | 45.14 | 42.98 | 38805 | 44.23011663 | CS |
| 4 | -1.55 | -3.47066726377 | 44.66 | 46.79 | 42.98 | 46034 | 44.8954851 | CS |
| 12 | -0.92 | -2.08948444243 | 44.03 | 47.34 | 39.85 | 43185 | 44.29218053 | CS |
| 26 | 1.35 | 3.23275862069 | 41.76 | 47.34 | 38.6 | 30286 | 43.56605002 | CS |
| 52 | 8.63 | 25.0290023202 | 34.48 | 47.34 | 33.46 | 30486 | 40.90953784 | CS |
| 156 | 14.07 | 48.4504132231 | 29.04 | 47.34 | 26.24 | 22899 | 37.84327499 | CS |
| 260 | 33.26 | 337.664974619 | 9.85 | 47.34 | 1.5 | 23038 | 27.98008809 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734478800 | 43.11 | -1.4 | -3.15 | 44.62 | 44.62 | 42.98 | 64508 |
| 1734392400 | 44.51 | -0.49 | -1.09 | 44.77 | 44.99 | 44.2 | 24948 |
| 1734133200 | 45 | 0.25 | 0.56 | 44.8 | 45.1 | 44.8 | 33185 |
| 1734046800 | 44.75 | -0.05 | -0.11 | 44.83 | 45.14 | 44.705 | 44230 |
| 1733960400 | 44.8 | 0.32 | 0.72 | 44.5 | 44.93 | 44.5 | 31757 |
| 1733874000 | 44.48 | -0.09 | -0.20 | 44.5 | 44.86 | 44.46 | 31535 |
| 1733787600 | 44.57 | -1.13 | -2.47 | 45.91 | 45.91 | 44.5599 | 53415 |
| 1733528400 | 45.7 | -0 | -0.01 | 46.05 | 46.05 | 45.52 | 25055 |
| 1733442000 | 45.7035 | 0.45 | 1.00 | 45.25 | 45.9299 | 45.1 | 27608 |
| 1733355600 | 45.25 | -1.07 | -2.31 | 47.01 | 47.01 | 44.7223 | 52706 |
| 1733269200 | 46.32 | 0.41 | 0.89 | 46 | 46.47 | 45.7327 | 48502 |
| 1733182800 | 45.91 | -0.59 | -1.27 | 46.11 | 46.77 | 45.84 | 63188 |
| 1732917840 | 46.5 | 1.13 | 2.49 | 45.7 | 46.79 | 45.42 | 43469 |
| 1732750800 | 45.37 | 0.75 | 1.68 | 44.62 | 45.6 | 44.62 | 36138 |
| 1732664400 | 44.62 | 0.25 | 0.56 | 44.24 | 44.8 | 44.24 | 31096 |
| 1732578000 | 44.37 | -0.02 | -0.05 | 45 | 45 | 44.2 | 50687 |
| 1732318800 | 44.39 | -0.36 | -0.80 | 44.02 | 44.75 | 43.91 | 160695 |
| 1732232400 | 44.75 | -0.39 | -0.86 | 45.26 | 45.2758 | 44.695 | 41399 |
| 1732146000 | 45.14 | 0.48 | 1.07 | 44.73 | 45.4 | 44.4 | 34925 |
| 1732059600 | 44.66 | 1.08 | 2.48 | 43.6 | 44.73 | 43.56 | 39067 |
| 1731973200 | 43.58 | 0.11 | 0.25 | 43.87 | 43.87 | 43.43 | 74161 |
| 1731714000 | 43.47 | 0.64 | 1.49 | 43.03 | 43.48 | 43.03 | 57461 |
| 1731627600 | 42.83 | -0.19 | -0.44 | 43.39 | 43.4295 | 42.7 | 32103 |
| 1731541200 | 43.02 | -0.92 | -2.09 | 43.4 | 43.5 | 42.76 | 115032 |
| 1731454800 | 43.94 | -1.18 | -2.62 | 45.41 | 45.91 | 43.5101 | 38791 |
| 1731368400 | 45.12 | 1.12 | 2.55 | 45.08 | 45.547 | 44.1 | 71843 |
| 1731109200 | 44 | 1.42 | 3.33 | 42.58 | 44.04 | 42.58 | 27678 |
| 1731022800 | 42.58 | 0.87 | 2.09 | 42.4 | 42.9299 | 42.3 | 28567 |
| 1730936400 | 41.71 | 1.19 | 2.94 | 42.17 | 42.27 | 41.39 | 38500 |
| 1730850000 | 40.52 | 0.45 | 1.12 | 40.01 | 40.7 | 40.01 | 44594 |
| 1730763600 | 40.07 | -0.63 | -1.55 | 40.73 | 41.025 | 39.9 | 46235 |
| 1730500800 | 40.7 | 0.41 | 1.02 | 40.75 | 40.75 | 40.46 | 38796 |
| 1730414400 | 40.29 | -0.27 | -0.67 | 40.41 | 40.8711 | 39.85 | 61630 |
| 1730328000 | 40.56 | -0.52 | -1.26 | 40.5 | 41.08 | 40.4 | 84875 |
| 1730241600 | 41.077381 | -2.78 | -6.35 | 43.47 | 43.49 | 40.7 | 72151 |
| 1730155200 | 43.861 | -0.82 | -1.83 | 44.51 | 44.75 | 43.7 | 21962 |
| 1729896000 | 44.68 | -0.24 | -0.54 | 45.5 | 45.65 | 44.4185 | 23693 |
| 1729809600 | 44.9225 | 0.48 | 1.09 | 44.22 | 45.3 | 44.22 | 24456 |
| 1729723200 | 44.44 | -2.2 | -4.72 | 45 | 45.01 | 43.38 | 89065 |
| 1729636800 | 46.64 | -0.52 | -1.10 | 47.04 | 47.1352 | 46.355 | 63997 |
| 1729550400 | 47.16 | 0.14 | 0.30 | 46.86 | 47.27 | 46.855 | 24332 |
| 1729291200 | 47.02 | 0.58 | 1.25 | 46.26 | 47.09 | 46.26 | 17747 |
| 1729204800 | 46.44 | 0.75 | 1.64 | 45.87 | 46.8099 | 45.76 | 24739 |
| 1729118400 | 45.69 | -0.49 | -1.06 | 46.16 | 46.38 | 45.63 | 177645 |
| 1729032000 | 46.18 | -0.52 | -1.11 | 46.04 | 46.59 | 45.81 | 17585 |
| 1728945600 | 46.7 | 1.2 | 2.64 | 45.4 | 46.7999 | 45.4 | 19517 |
| 1728686400 | 45.5 | -1.7 | -3.60 | 46.67 | 46.67 | 44.82 | 106662 |
| 1728600000 | 47.2 | 0.45 | 0.96 | 46.88 | 47.34 | 46.76 | 19265 |
| 1728513600 | 46.75 | 0.56 | 1.20 | 46.34 | 46.91 | 46.34 | 12986 |
| 1728427200 | 46.194 | -0.29 | -0.62 | 46.36 | 46.8776 | 45.52 | 13258 |
| 1728340800 | 46.48 | 0.53 | 1.15 | 46.4 | 47.0132 | 46.25 | 23814 |
| 1728081600 | 45.95 | -0.05 | -0.11 | 46.35 | 46.35 | 45.825 | 20018 |
| 1727995200 | 46 | 0.27 | 0.59 | 45.7 | 46.3579 | 45.39 | 19921 |
| 1727908800 | 45.73 | 0.72 | 1.60 | 45.32 | 45.73 | 45.02 | 23754 |
| 1727822400 | 45.01 | 0 | 0.00 | 44.76 | 45.15 | 44.29 | 33565 |
| 1727736000 | 45.01 | 0.41 | 0.92 | 44.71 | 45.09 | 44.7 | 18117 |
| 1727476800 | 44.6 | -0.05 | -0.11 | 44.64 | 44.65 | 44.44 | 14703 |
| 1727390400 | 44.65 | -0.16 | -0.36 | 44.66 | 44.8333 | 44.42 | 12520 |
| 1727304000 | 44.81 | 0.72 | 1.64 | 44.03 | 44.895 | 44.03 | 15983 |
| 1727217600 | 44.0866 | 0.36 | 0.82 | 43.94 | 44.37 | 43.59 | 16739 |
| 1727131200 | 43.73 | 0.52 | 1.20 | 43.13 | 43.85 | 43.0001 | 14949 |
| 1726872000 | 43.21 | 0.09 | 0.20 | 43.43 | 43.4539 | 43.16 | 11376 |
| 1726785600 | 43.125 | 0.27 | 0.64 | 43.15 | 43.39 | 43.09 | 11683 |
| 1726699200 | 42.85 | 0.05 | 0.11 | 42.85 | 42.9899 | 42.595 | 8866 |
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
