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 | 0.3 | 0.881834215168 | 34.02 | 34.4 | 33.18 | 1676584 | 33.79916051 | CS |
| 4 | -3.06 | -8.18619582665 | 37.38 | 37.48 | 33.18 | 1195242 | 35.23732739 | CS |
| 12 | -3.82 | -10.0157315155 | 38.14 | 39.205 | 33.18 | 1096018 | 36.59998359 | CS |
| 26 | -0.72 | -2.05479452055 | 35.04 | 41.63 | 33.18 | 1058276 | 37.81884292 | CS |
| 52 | -4.53 | -11.6602316602 | 38.85 | 41.63 | 33.18 | 1075211 | 37.34504793 | CS |
| 156 | -11.33 | -24.8192771084 | 45.65 | 48.27 | 26.56 | 1263851 | 35.49542802 | CS |
| 260 | 3.29 | 10.6026426039 | 31.03 | 48.27 | 17.54 | 1214879 | 34.47340765 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735077840 | 34.18 | 0.25 | 0.74 | 33.82 | 34.2 | 33.77 | 389966 |
| 1734997200 | 33.93 | -0.01 | -0.03 | 33.76 | 34.05 | 33.6154 | 1101222 |
| 1734738000 | 33.94 | 0.72 | 2.17 | 33.38 | 34.265 | 33.229999 | 3788625 |
| 1734651600 | 33.22 | -0.75 | -2.21 | 34.02 | 34.36 | 33.18 | 1426523 |
| 1734565200 | 33.97 | -1.41 | -3.99 | 35.29 | 35.46 | 33.97 | 1266524 |
| 1734478800 | 35.38 | -0.43 | -1.20 | 35.62 | 36.01 | 35.19 | 972446 |
| 1734392400 | 35.81 | -0.12 | -0.33 | 35.9 | 36.21 | 35.76 | 1338997 |
| 1734133200 | 35.93 | 0.29 | 0.81 | 35.53 | 36.125 | 35.45 | 1335233 |
| 1734046800 | 35.64 | -0.38 | -1.05 | 35.95 | 36.2 | 35.63 | 876905 |
| 1733960400 | 36.02 | -0.05 | -0.14 | 36.21 | 36.37 | 35.8 | 916687 |
| 1733874000 | 36.07 | -0.56 | -1.53 | 36.63 | 36.63 | 36.02 | 608088 |
| 1733787600 | 36.63 | 0.84 | 2.35 | 35.85 | 36.79 | 35.85 | 1117609 |
| 1733528400 | 35.79 | -0.14 | -0.39 | 36.06 | 36.07 | 35.42 | 881925 |
| 1733442000 | 35.93 | -0.21 | -0.58 | 35.99 | 36 | 35.65 | 1760778 |
| 1733355600 | 36.14 | -0.39 | -1.07 | 36.51 | 36.59 | 35.98 | 773105 |
| 1733269200 | 36.53 | 0.13 | 0.36 | 36.49 | 36.62 | 36.24 | 1241736 |
| 1733182800 | 36.4 | -0.39 | -1.06 | 36.74 | 36.77 | 36.25 | 1003657 |
| 1732917840 | 36.79 | -0.55 | -1.47 | 37.38 | 37.48 | 36.75 | 714335 |
| 1732750800 | 37.34 | 0.33 | 0.89 | 37.29 | 37.69 | 37.215 | 742576 |
| 1732664400 | 37.01 | -0.15 | -0.40 | 36.81 | 37.145 | 36.48 | 1258748 |
| 1732578000 | 37.16 | 0.68 | 1.86 | 36.65 | 37.37 | 36.65 | 1294165 |
| 1732318800 | 36.48 | 0.36 | 1.00 | 36.26 | 36.58 | 36.18 | 1365590 |
| 1732232400 | 36.12 | 0.13 | 0.36 | 36 | 36.4603 | 35.93 | 880979 |
| 1732146000 | 35.99 | -0.33 | -0.91 | 36.12 | 36.35 | 35.72 | 1292034 |
| 1732059600 | 36.32 | -0.01 | -0.03 | 36.01 | 36.47 | 36 | 739265 |
| 1731973200 | 36.33 | 0.12 | 0.33 | 36.01 | 36.51 | 36.01 | 1094365 |
| 1731714000 | 36.21 | 0.08 | 0.22 | 36.07 | 36.335 | 35.76 | 1038081 |
| 1731627600 | 36.13 | -1.01 | -2.72 | 37.2 | 37.24 | 36.01 | 1218952 |
| 1731541200 | 37.14 | 0.35 | 0.95 | 37.01 | 37.38 | 36.9 | 1696595 |
| 1731454800 | 36.79 | -0.53 | -1.42 | 37.05 | 37.325 | 36.68 | 891752 |
| 1731368400 | 37.32 | -0.06 | -0.16 | 37.39 | 37.92 | 37.26 | 737293 |
| 1731109200 | 37.38 | 0.2 | 0.54 | 37.18 | 37.41 | 36.78 | 1156056 |
| 1731022800 | 37.18 | -0.8 | -2.11 | 38 | 38.099 | 36.91 | 1435162 |
| 1730936400 | 37.98 | 0.82 | 2.21 | 37.95 | 38.2 | 37.125 | 2253711 |
| 1730850000 | 37.16 | 0.35 | 0.95 | 36.85 | 37.19 | 36.44 | 509001 |
| 1730763600 | 36.81 | -0.06 | -0.16 | 36.96 | 37.44 | 36.52 | 804202 |
| 1730500800 | 36.87 | -0.41 | -1.10 | 37.63 | 37.63 | 36.87 | 870081 |
| 1730414400 | 37.28 | -0.52 | -1.38 | 37.85 | 38.07 | 37.27 | 1257055 |
| 1730328000 | 37.8 | 0.73 | 1.97 | 37.07 | 38.29 | 37.07 | 1349606 |
| 1730241600 | 37.07 | -0.41 | -1.09 | 37.42 | 37.55 | 37.06 | 1129311 |
| 1730155200 | 37.48 | 0.43 | 1.16 | 37.28 | 37.58 | 37.21 | 825416 |
| 1729896000 | 37.05 | -0.76 | -2.01 | 37.98 | 38.0699 | 37.015 | 1118149 |
| 1729809600 | 37.81 | -0.23 | -0.60 | 38.01 | 38.23 | 37.75 | 1119530 |
| 1729723200 | 38.04 | 0.22 | 0.58 | 37.75 | 38.19 | 37.71 | 837648 |
| 1729636800 | 37.82 | 0.11 | 0.29 | 37.6 | 37.955 | 37.4601 | 739312 |
| 1729550400 | 37.71 | -0.83 | -2.15 | 38.27 | 38.35 | 37.655 | 992618 |
| 1729291200 | 38.54 | 0.07 | 0.18 | 38.3 | 38.55 | 38.16 | 635247 |
| 1729204800 | 38.47 | -0.63 | -1.61 | 38.67 | 39.06 | 38.38 | 1831976 |
| 1729118400 | 39.1 | 1.27 | 3.36 | 38.14 | 39.205 | 37.99 | 1199200 |
| 1729032000 | 37.83 | 0.45 | 1.20 | 37.49 | 38.035 | 37.39 | 1284215 |
| 1728945600 | 37.38 | 0.15 | 0.40 | 37.25 | 37.56 | 37.0598 | 784282 |
| 1728686400 | 37.23 | 0.39 | 1.06 | 37.18 | 37.24 | 36.87 | 607290 |
| 1728600000 | 36.84 | -0.25 | -0.67 | 36.94 | 37.0775 | 36.595 | 748518 |
| 1728513600 | 37.09 | -0.29 | -0.78 | 37.35 | 37.385 | 36.785 | 907458 |
| 1728427200 | 37.38 | -0.08 | -0.21 | 37.55 | 37.64 | 37.1622 | 641331 |
| 1728340800 | 37.46 | -0.21 | -0.56 | 37.45 | 37.54 | 37.22 | 849029 |
| 1728081600 | 37.67 | -0.41 | -1.08 | 38.08 | 38.14 | 37.64 | 1201737 |
| 1727995200 | 38.08 | -0.12 | -0.31 | 38.14 | 38.16 | 37.72 | 717128 |
| 1727908800 | 38.2 | -0.46 | -1.19 | 38.42 | 38.66 | 38.005 | 657191 |
| 1727822400 | 38.66 | -0.43 | -1.10 | 39.19 | 39.25 | 38.43 | 690428 |
| 1727736000 | 39.09 | -0.15 | -0.38 | 38.93 | 39.345 | 38.815 | 1144281 |
| 1727476800 | 39.24 | 0.21 | 0.54 | 39.33 | 39.68 | 39.085 | 898230 |
| 1727390400 | 39.03 | -0.14 | -0.36 | 39.17 | 39.39 | 38.92 | 702531 |
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
