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 | -5.24 | -9.41430111391 | 55.66 | 56.55 | 49.7398 | 3642401 | 52.28821951 | CS |
| 4 | 8.17 | 19.3372781065 | 42.25 | 56.55 | 41.51 | 3884396 | 49.36551393 | CS |
| 12 | -3.38 | -6.28252788104 | 53.8 | 57.75 | 37.35 | 4787176 | 46.84877241 | CS |
| 26 | -2.43 | -4.59791863765 | 52.85 | 58.42 | 37.35 | 4442109 | 47.48536245 | CS |
| 52 | -13.8 | -21.4886328247 | 64.22 | 76.175 | 37.35 | 4347204 | 52.87958575 | CS |
| 156 | -146.27 | -74.3657532157 | 196.69 | 206.89 | 28.11 | 4296059 | 55.58704541 | CS |
| 260 | -33.66 | -40.0333016175 | 84.08 | 369 | 21.7 | 3485818 | 95.73099415 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734478800 | 50.42 | -0.17 | -0.34 | 50.11 | 51.42 | 49.7398 | 2848035 |
| 1734392400 | 50.59 | -1.7 | -3.25 | 51.53 | 52.35 | 50.53 | 4109802 |
| 1734133200 | 52.29 | -0.97 | -1.82 | 56.505 | 56.55 | 51.73 | 4028477 |
| 1734046800 | 53.26 | -1.67 | -3.04 | 54.48 | 55.8 | 53.22 | 4069320 |
| 1733960400 | 54.93 | 0.24 | 0.44 | 55.66 | 56.115 | 54.39 | 3156372 |
| 1733874000 | 54.69 | -0.19 | -0.35 | 54.12 | 55.28 | 52.65 | 3746150 |
| 1733787600 | 54.88 | 1.35 | 2.52 | 53.92 | 55.65 | 53.8 | 4326738 |
| 1733528400 | 53.53 | 4.24 | 8.60 | 51.6 | 54.45 | 51.1 | 5816925 |
| 1733442000 | 49.29 | -0.4 | -0.80 | 49.47 | 50.3 | 48.7288 | 2262787 |
| 1733355600 | 49.69 | 0.91 | 1.87 | 48.72 | 50.58 | 48.49 | 4715453 |
| 1733269200 | 48.78 | 0.7 | 1.46 | 48.14 | 49.15 | 47.36 | 3041009 |
| 1733182800 | 48.08 | 1.84 | 3.98 | 46.26 | 48.72 | 45.8 | 3975070 |
| 1732917840 | 46.24 | 0.83 | 1.83 | 45.65 | 47.76 | 45.47 | 2251009 |
| 1732750800 | 45.41 | 0.11 | 0.24 | 45.35 | 46.44 | 44.55 | 2560865 |
| 1732664400 | 45.3 | -2.97 | -6.15 | 46.89 | 47.54 | 44.86 | 4138606 |
| 1732578000 | 48.27 | 4.24 | 9.63 | 45.39 | 48.48 | 45.39 | 7096635 |
| 1732318800 | 44.03 | 1.4 | 3.28 | 43 | 44.95 | 42.8269 | 3972735 |
| 1732232400 | 42.63 | 0.22 | 0.52 | 42.25 | 42.91 | 41.64 | 3204026 |
| 1732146000 | 42.41 | 1.66 | 4.07 | 42.25 | 42.8 | 41.51 | 4483507 |
| 1732059600 | 40.75 | 0.49 | 1.22 | 39.71 | 41.9542 | 39.71 | 4367463 |
| 1731973200 | 40.26 | 2.04 | 5.34 | 38.67 | 40.31 | 38.09 | 4774147 |
| 1731714000 | 38.22 | -0.57 | -1.47 | 38.94 | 38.94 | 37.35 | 3260440 |
| 1731627600 | 38.79 | 0.31 | 0.81 | 38.53 | 39.8 | 37.75 | 4322103 |
| 1731541200 | 38.48 | -0.69 | -1.76 | 39.3 | 40.7293 | 38.375 | 4635436 |
| 1731454800 | 39.17 | 1.4 | 3.71 | 37.7 | 40.2762 | 37.505 | 8200500 |
| 1731368400 | 37.77 | -1.08 | -2.78 | 39 | 39.2 | 37.72 | 3908283 |
| 1731109200 | 38.85 | -0.94 | -2.36 | 39.5 | 39.98 | 37.66 | 7300445 |
| 1731022800 | 39.79 | -0.64 | -1.58 | 39.92 | 42.07 | 39.335 | 5847669 |
| 1730936400 | 40.43 | -3.9 | -8.80 | 40.51 | 40.51 | 37.6 | 14991141 |
| 1730850000 | 44.33 | 2.4 | 5.72 | 41.71 | 44.39 | 41.41 | 5696554 |
| 1730763600 | 41.93 | 1.78 | 4.43 | 40.61 | 43.95 | 40.5 | 9504075 |
| 1730500800 | 40.15 | -2.68 | -6.26 | 42.27 | 43.49 | 38.97 | 16641934 |
| 1730414400 | 42.83 | 0.18 | 0.42 | 42.65 | 43.54 | 42.14 | 7758552 |
| 1730328000 | 42.65 | -0.31 | -0.72 | 43.7 | 44.4 | 42.535 | 5026407 |
| 1730241600 | 42.96 | -1.47 | -3.31 | 43.81 | 44.1698 | 42.8 | 4071999 |
| 1730155200 | 44.43 | 0.04 | 0.09 | 44.98 | 45.9 | 44.35 | 4260481 |
| 1729896000 | 44.39 | -0.95 | -2.10 | 45.6 | 45.6 | 44.33 | 3245345 |
| 1729809600 | 45.34 | -1.09 | -2.35 | 46.65 | 46.7 | 45.05 | 3048617 |
| 1729723200 | 46.43 | -1.46 | -3.05 | 47.52 | 49.2125 | 45.93 | 3565792 |
| 1729636800 | 47.89 | 0.55 | 1.16 | 47.32 | 48.33 | 45.4703 | 6257047 |
| 1729550400 | 47.34 | -4.87 | -9.33 | 51.96 | 53.16 | 47.3 | 8294534 |
| 1729291200 | 52.21 | -0.36 | -0.68 | 53.97 | 53.97 | 51.95 | 3198869 |
| 1729204800 | 52.57 | -1.76 | -3.24 | 54.03 | 54.165 | 51.64 | 3008724 |
| 1729118400 | 54.33 | 1.19 | 2.24 | 53.86 | 55.556 | 53.222 | 3400354 |
| 1729032000 | 53.14 | -2.1 | -3.80 | 54.27 | 54.96 | 53.06 | 3350148 |
| 1728945600 | 55.24 | 0.89 | 1.64 | 53.48 | 55.37 | 53 | 3191356 |
| 1728686400 | 54.35 | 0.06 | 0.11 | 53.22 | 54.45 | 52.89 | 3786788 |
| 1728600000 | 54.29 | -0.19 | -0.35 | 53.49 | 54.385 | 51.9 | 4214543 |
| 1728513600 | 54.48 | -2.46 | -4.32 | 57.12 | 57.12 | 53.92 | 3289480 |
| 1728427200 | 56.94 | 0.62 | 1.10 | 56 | 57.15 | 53.88 | 3928441 |
| 1728340800 | 56.32 | 0.5 | 0.90 | 55.48 | 56.915 | 54.9773 | 3845697 |
| 1728081600 | 55.82 | 3.39 | 6.47 | 53.74 | 55.84 | 53.52 | 4268404 |
| 1727995200 | 52.43 | -0.62 | -1.17 | 52.25 | 53.08 | 51.56 | 2683145 |
| 1727908800 | 53.05 | -0.19 | -0.36 | 53.36 | 53.735 | 52.33 | 4014754 |
| 1727822400 | 53.24 | -2.94 | -5.23 | 55.99 | 56.068 | 52.56 | 5365802 |
| 1727736000 | 56.18 | -0.58 | -1.02 | 55.69 | 57.03 | 55.3605 | 4060546 |
| 1727476800 | 56.76 | 2.6 | 4.80 | 55.53 | 57.75 | 54.87 | 4601182 |
| 1727390400 | 54.16 | 2.49 | 4.82 | 52.81 | 54.27 | 52.26 | 5148331 |
| 1727304000 | 51.67 | -2.36 | -4.37 | 53.8 | 53.8 | 51.17 | 4304339 |
| 1727217600 | 54.03 | 0.99 | 1.87 | 54.42 | 54.6 | 53.3 | 3795647 |
| 1727131200 | 53.04 | 0.19 | 0.36 | 52.99 | 53.6 | 51.63 | 2708442 |
| 1726872000 | 52.85 | -1.48 | -2.72 | 54.07 | 54.07 | 51.955 | 4758415 |
| 1726785600 | 54.33 | 3.58 | 7.05 | 53.37 | 55.575 | 53.26 | 7268258 |
| 1726699200 | 50.75 | 0.3 | 0.59 | 50.9 | 54.0256 | 49.82 | 5844378 |
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
