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 | 0.48 | 1.6 | 30 | 31.15 | 30 | 2836091 | 30.75692816 | CS |
| 4 | -1.97 | -6.07087827427 | 32.45 | 33.56 | 28.75 | 4546778 | 30.86351626 | CS |
| 12 | -3.81 | -11.1111111111 | 34.29 | 36.59 | 28.75 | 4220746 | 32.85431112 | CS |
| 26 | -15.34 | -33.4788302052 | 45.82 | 46.07 | 28.75 | 4446963 | 35.05350922 | CS |
| 52 | -15.02 | -33.010989011 | 45.5 | 49.13 | 28.75 | 3684618 | 39.44207785 | CS |
| 156 | -41.52 | -57.6666666667 | 72 | 72.15 | 28.75 | 2933781 | 50.55006319 | CS |
| 260 | -25.91 | -45.9478630963 | 56.39 | 74.09 | 28.75 | 3042475 | 54.92761005 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745444400 | 30.84 | 0.07 | 0.23 | 30.76 | 30.95 | 30.3 | 2608166 |
| 1745358000 | 30.77 | -0.22 | -0.71 | 30.94 | 31.15 | 30.67 | 2876285 |
| 1745271600 | 30.99 | 0.52 | 1.71 | 30.46 | 30.99 | 30.36 | 2744444 |
| 1744926000 | 30.47 | 0.48 | 1.60 | 30 | 30.61 | 30 | 3115470 |
| 1744839600 | 29.99 | 0.32 | 1.08 | 29.78 | 30.31 | 29.78 | 3125920 |
| 1744753200 | 29.67 | -0.36 | -1.20 | 30.09 | 30.12 | 29.61 | 3921046 |
| 1744666800 | 30.03 | 0.42 | 1.42 | 29.89 | 30.09 | 29.63 | 8292721 |
| 1744407600 | 29.61 | 0.29 | 0.99 | 29.19 | 30.12 | 29.09 | 4885678 |
| 1744321200 | 29.32 | -0.27 | -0.91 | 29.6 | 29.61 | 28.8 | 5047821 |
| 1744234800 | 29.59 | -0.18 | -0.60 | 29.23 | 30.18 | 28.75 | 6178613 |
| 1744148400 | 29.77 | -1.72 | -5.46 | 31.8 | 31.8 | 29.39 | 8005708 |
| 1744062000 | 31.49 | -0.89 | -2.75 | 31.38 | 32.04 | 30.82 | 6082060 |
| 1743802800 | 32.38 | 0.46 | 1.44 | 32.15 | 32.88 | 31.79 | 7470496 |
| 1743716400 | 31.92 | 0.68 | 2.18 | 31.1 | 32 | 30.71 | 4851684 |
| 1743630000 | 31.24 | -1.39 | -4.26 | 32.67 | 32.67 | 30.98 | 5719316 |
| 1743543600 | 32.63 | -0.4 | -1.21 | 33.21 | 33.21 | 32.45 | 2936239 |
| 1743457200 | 33.03 | 0.16 | 0.49 | 32.759999 | 33.56 | 32.759999 | 3053356 |
| 1743198000 | 32.869999 | -0.26 | -0.78 | 33.2 | 33.25 | 32.86 | 2138227 |
| 1743111600 | 33.13 | 0.79 | 2.44 | 32.45 | 33.2 | 32.45 | 3335536 |
| 1743025200 | 32.34 | 0.14 | 0.43 | 32.2 | 32.34 | 32.02 | 2698656 |
| 1742938800 | 32.2 | -0.06 | -0.19 | 32.27 | 32.45 | 32.1 | 2304870 |
| 1742852400 | 32.259999 | -0.31 | -0.95 | 32.4 | 32.77 | 32.229999 | 3140449 |
| 1742593200 | 32.57 | -0.42 | -1.27 | 33 | 33.21 | 32.46 | 7142801 |
| 1742506800 | 32.99 | -0.53 | -1.58 | 33.49 | 33.5 | 32.72 | 3469854 |
| 1742420400 | 33.52 | -0.49 | -1.44 | 33.82 | 33.97 | 33.439999 | 2985778 |
| 1742334000 | 34.01 | 0.16 | 0.47 | 33.87 | 34.34 | 33.71 | 3081144 |
| 1742247600 | 33.85 | 0.15 | 0.45 | 33.439999 | 34.16 | 33.4 | 3377852 |
| 1741988400 | 33.7 | -1.46 | -4.15 | 33.92 | 33.96 | 33.57 | 4832142 |
| 1741902000 | 35.16 | 0.12 | 0.34 | 35.08 | 35.6 | 34.97 | 4350086 |
| 1741815600 | 35.04 | -0.74 | -2.07 | 35.51 | 35.55 | 35.01 | 5012124 |
| 1741729200 | 35.78 | -0.57 | -1.57 | 36.28 | 36.4 | 35.46 | 5689685 |
| 1741642800 | 36.35 | 0.74 | 2.08 | 35.75 | 36.59 | 35.75 | 5350193 |
| 1741387200 | 35.61 | 0.59 | 1.68 | 35.13 | 36.16 | 35.09 | 5250324 |
| 1741300800 | 35.02 | 1 | 2.94 | 34.15 | 35.13 | 33.97 | 4004688 |
| 1741214400 | 34.02 | -0.14 | -0.41 | 34.12 | 34.71 | 33.98 | 2273794 |
| 1741128000 | 34.16 | 0.21 | 0.62 | 33.61 | 34.43 | 33.6 | 2848377 |
| 1741041600 | 33.95 | 0.53 | 1.59 | 33.43 | 34 | 33.4 | 3428101 |
| 1740782400 | 33.42 | -0.36 | -1.07 | 33.91 | 33.99 | 33.259999 | 2577396 |
| 1740696000 | 33.78 | 0.22 | 0.66 | 33.6 | 33.92 | 33.42 | 1887981 |
| 1740609600 | 33.56 | -0.67 | -1.96 | 34.19 | 34.23 | 33.259999 | 3391802 |
| 1740523200 | 34.23 | -0.09 | -0.26 | 34.26 | 34.6 | 34.13 | 4881804 |
| 1740436800 | 34.32 | 0.22 | 0.65 | 34.05 | 34.67 | 34.05 | 2332131 |
| 1740177600 | 34.1 | 0.69 | 2.07 | 33.39 | 34.3 | 33.31 | 3873255 |
| 1740091200 | 33.409999 | 0.08 | 0.24 | 33.21 | 33.45 | 33.08 | 2661045 |
| 1740004800 | 33.33 | 0.2 | 0.60 | 33.2 | 33.62 | 32.86 | 2522787 |
| 1739918400 | 33.13 | -0.65 | -1.92 | 33.54 | 33.73 | 33.08 | 4084173 |
| 1739572800 | 33.78 | 0.26 | 0.78 | 33.509999 | 33.85 | 33.33 | 4411591 |
| 1739486400 | 33.52 | 0.29 | 0.87 | 33.34 | 33.87 | 33.259999 | 2452786 |
| 1739400000 | 33.229999 | 0.54 | 1.65 | 32.65 | 33.33 | 32.549999 | 2226649 |
| 1739313600 | 32.689999 | 0.48 | 1.49 | 32.07 | 32.78 | 31.91 | 3671914 |
| 1739227200 | 32.21 | 0.59 | 1.87 | 31.85 | 32.57 | 31.85 | 4911682 |
| 1738968000 | 31.62 | -2.08 | -6.17 | 33.4 | 33.5 | 31.46 | 9499711 |
| 1738881600 | 33.7 | -2.2 | -6.13 | 35.85 | 35.88 | 33.25 | 9679959 |
| 1738795200 | 35.9 | 0.99 | 2.84 | 35 | 35.9 | 34.79 | 8197249 |
| 1738708800 | 34.91 | -0.08 | -0.23 | 35 | 35.44 | 34.8 | 3076042 |
| 1738622400 | 34.99 | 0.38 | 1.10 | 33.46 | 35.08 | 33.46 | 4703039 |
| 1738363200 | 34.61 | 0 | 0.00 | 34.59 | 34.97 | 34.41 | 3339974 |
| 1738276800 | 34.61 | 0.4 | 1.17 | 34.29 | 34.86 | 34.03 | 2790600 |
| 1738190400 | 34.21 | -0.2 | -0.58 | 34.33 | 34.66 | 34.15 | 1918981 |
| 1738104000 | 34.41 | -0.15 | -0.43 | 34.97 | 35.13 | 34.37 | 3729547 |
| 1738017600 | 34.56 | 0.79 | 2.34 | 33.89 | 34.8 | 33.89 | 3596521 |
| 1737758400 | 33.77 | 0.39 | 1.17 | 33.39 | 33.84 | 33.17 | 5256966 |
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
