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 | 2.02 | 4.17441620169 | 48.39 | 50.88 | 48.23 | 83009 | 49.64591067 | CS |
| 4 | 0.23 | 0.458349940215 | 50.18 | 50.88 | 45 | 116783 | 48.84748435 | CS |
| 12 | -6.47 | -11.3748241913 | 56.88 | 57.21 | 45 | 118791 | 50.74418393 | CS |
| 26 | -4.37 | -7.97736400146 | 54.78 | 59.3 | 45 | 109923 | 53.36039062 | CS |
| 52 | 3.69 | 7.89811643836 | 46.72 | 59.3 | 43.08 | 96320 | 51.33570159 | CS |
| 156 | 8.39 | 19.9666825321 | 42.02 | 59.3 | 38.23 | 91914 | 49.3197392 | CS |
| 260 | 25.73 | 104.25445705 | 24.68 | 59.3 | 19.21 | 101991 | 43.05516798 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745617200 | 50.41 | 0.07 | 0.14 | 50.07 | 50.49 | 49.95 | 37992 |
| 1745530800 | 50.34 | 0.35 | 0.70 | 49.99 | 50.69 | 49.99 | 66098 |
| 1745444400 | 49.99 | 0.62 | 1.26 | 50.24 | 50.88 | 49.99 | 84089 |
| 1745358000 | 49.37 | 0.44 | 0.90 | 49.01 | 49.8 | 48.84 | 125852 |
| 1745271600 | 48.93 | 0.09 | 0.18 | 48.39 | 48.93 | 48.23 | 55996 |
| 1744926000 | 48.84 | 0.37 | 0.76 | 48.69 | 49.1 | 48.53 | 56605 |
| 1744839600 | 48.47 | -1.01 | -2.04 | 49.37 | 49.55 | 48.15 | 85619 |
| 1744753200 | 49.48 | 0.24 | 0.49 | 49.48 | 50.1 | 49.44 | 111492 |
| 1744666800 | 49.24 | 1.05 | 2.18 | 49.09 | 49.47 | 48.5 | 95989 |
| 1744407600 | 48.19 | 0.67 | 1.41 | 47.52 | 48.31 | 47.25 | 67704 |
| 1744321200 | 47.52 | -2.44 | -4.88 | 50 | 50 | 47 | 148464 |
| 1744234800 | 49.96 | 3.45 | 7.42 | 45.92 | 50.1 | 45.89 | 224934 |
| 1744148400 | 46.51 | -0.5 | -1.06 | 47.66 | 48.7 | 46 | 147236 |
| 1744062000 | 47.01 | -0.66 | -1.38 | 45 | 47.9 | 45 | 212706 |
| 1743802800 | 47.67 | -1.84 | -3.72 | 49 | 49.3 | 47.62 | 164391 |
| 1743716400 | 49.51 | -1.13 | -2.23 | 50.05 | 50.41 | 49.51 | 146500 |
| 1743630000 | 50.64 | 0.89 | 1.79 | 49.67 | 50.68 | 49.49 | 70275 |
| 1743543600 | 49.75 | 0.03 | 0.06 | 49.7 | 50.25 | 49.15 | 94610 |
| 1743457200 | 49.72 | -0.46 | -0.92 | 49.72 | 50.03 | 49.2 | 165024 |
| 1743198000 | 50.18 | -0.01 | -0.02 | 50.18 | 50.32 | 49.86 | 95285 |
| 1743111600 | 50.19 | -0.57 | -1.12 | 50.74 | 50.74 | 50.05 | 64779 |
| 1743025200 | 50.76 | -0.75 | -1.46 | 51.51 | 52 | 50.61 | 117883 |
| 1742938800 | 51.51 | 0.21 | 0.41 | 51.4 | 51.82 | 51.24 | 94227 |
| 1742852400 | 51.3 | 0.54 | 1.06 | 51.16 | 51.64 | 51.12 | 101105 |
| 1742593200 | 50.76 | 0.08 | 0.16 | 50.4 | 50.88 | 50.13 | 154067 |
| 1742506800 | 50.68 | -0.19 | -0.37 | 50.5 | 51.01 | 50.5 | 81576 |
| 1742420400 | 50.87 | 0.91 | 1.82 | 49.93 | 51.01 | 49.93 | 101698 |
| 1742334000 | 49.96 | -0.33 | -0.66 | 50.4 | 50.4 | 49.77 | 67560 |
| 1742247600 | 50.29 | 0.5 | 1.00 | 49.79 | 50.45 | 49.71 | 77528 |
| 1741988400 | 49.79 | 0.69 | 1.41 | 49.62 | 49.79 | 49.1 | 83243 |
| 1741902000 | 49.1 | -0.8 | -1.60 | 49.88 | 50.1 | 48.94 | 168110 |
| 1741815600 | 49.9 | 0.35 | 0.71 | 49.91 | 50.15 | 49.55 | 95641 |
| 1741729200 | 49.55 | -0.53 | -1.06 | 49.5 | 50.3 | 49.05 | 139169 |
| 1741642800 | 50.08 | -0.58 | -1.14 | 50.31 | 50.31 | 49.68 | 120419 |
| 1741387200 | 50.66 | 0.32 | 0.64 | 50.03 | 50.82 | 50.03 | 94407 |
| 1741300800 | 50.34 | -0.71 | -1.39 | 50.52 | 50.93 | 50.24 | 139615 |
| 1741214400 | 51.05 | 1.22 | 2.45 | 49.91 | 51.29 | 49.74 | 144176 |
| 1741128000 | 49.83 | -0.72 | -1.42 | 49.66 | 50.45 | 49.3 | 172266 |
| 1741041600 | 50.55 | 0.17 | 0.34 | 50.52 | 51.7 | 50.36 | 168258 |
| 1740782400 | 50.38 | -0.29 | -0.57 | 50.71 | 50.72 | 49.96 | 155857 |
| 1740696000 | 50.67 | -1.98 | -3.76 | 50.45 | 51.32 | 49.68 | 291697 |
| 1740609600 | 52.65 | 0.59 | 1.13 | 52.06 | 52.76 | 52.05 | 110418 |
| 1740523200 | 52.06 | 0.44 | 0.85 | 51.73 | 52.2 | 51.39 | 85598 |
| 1740436800 | 51.62 | -0.08 | -0.15 | 51.71 | 52 | 51.51 | 68869 |
| 1740177600 | 51.7 | -0.51 | -0.98 | 52.06 | 52.37 | 51.67 | 76007 |
| 1740091200 | 52.21 | -0.47 | -0.89 | 52.6 | 52.6 | 51.86 | 100916 |
| 1740004800 | 52.68 | -0.28 | -0.53 | 52.91 | 53.1 | 52.2 | 116994 |
| 1739918400 | 52.96 | 0.75 | 1.44 | 52.2 | 52.96 | 51.92 | 78260 |
| 1739572800 | 52.21 | -0.2 | -0.38 | 52.3 | 52.54 | 51.95 | 82014 |
| 1739486400 | 52.41 | -0.17 | -0.32 | 53 | 53.2 | 52.28 | 99466 |
| 1739400000 | 52.58 | 0.03 | 0.06 | 52.36 | 52.77 | 52 | 63986 |
| 1739313600 | 52.55 | -0.44 | -0.83 | 52.56 | 53.54 | 52.39 | 98635 |
| 1739227200 | 52.99 | -0.57 | -1.06 | 53.28 | 53.51 | 52.98 | 86864 |
| 1738968000 | 53.56 | 0.33 | 0.62 | 53.45 | 53.67 | 52.9 | 81829 |
| 1738881600 | 53.23 | -0.21 | -0.39 | 53.52 | 54 | 53.21 | 79731 |
| 1738795200 | 53.44 | -0.99 | -1.82 | 54.45 | 54.45 | 53.37 | 146017 |
| 1738708800 | 54.43 | 0.75 | 1.40 | 54.48 | 55 | 54.1 | 187184 |
| 1738622400 | 53.68 | -2.25 | -4.02 | 48.86 | 54.04 | 48.86 | 262966 |
| 1738363200 | 55.93 | -1.22 | -2.13 | 56.88 | 57.21 | 55.91 | 211997 |
| 1738276800 | 57.15 | 0.71 | 1.26 | 56.97 | 57.63 | 56.75 | 84846 |
| 1738190400 | 56.44 | 0.27 | 0.48 | 56.48 | 56.65 | 55.8 | 83788 |
| 1738104000 | 56.17 | -0.4 | -0.71 | 56.57 | 56.75 | 55.69 | 90874 |
| 1738017600 | 56.57 | 0.77 | 1.38 | 55.57 | 56.59 | 55.51 | 121782 |
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
