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 | -1.37 | -2.87694246115 | 47.62 | 47.87 | 45.48 | 456772 | 46.53784383 | CS |
| 4 | -1 | -2.1164021164 | 47.25 | 47.94 | 45.48 | 410044 | 47.15897666 | CS |
| 12 | 5.72 | 14.113002714 | 40.53 | 47.94 | 40.06 | 327792 | 44.88088136 | CS |
| 26 | 9.64 | 26.3316033871 | 36.61 | 47.94 | 35.33 | 275681 | 42.02129599 | CS |
| 52 | 10.3 | 28.6509040334 | 35.95 | 47.94 | 32.95 | 257914 | 39.0500428 | CS |
| 156 | 0.33 | 0.718641114983 | 45.92 | 48.3 | 30.34 | 277904 | 39.23998684 | CS |
| 260 | 8 | 20.9150326797 | 38.25 | 51.68 | 20.96 | 297506 | 38.3147714 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734734400 | 46.25 | -0.17 | -0.37 | 46.21 | 46.78 | 46.13 | 622416 |
| 1734648000 | 46.42 | 0.9 | 1.98 | 46.17 | 46.57 | 45.98 | 373707 |
| 1734561600 | 45.52 | -1.1 | -2.36 | 46.59 | 46.67 | 45.48 | 506257 |
| 1734475200 | 46.62 | -0.18 | -0.38 | 46.57 | 46.62 | 46.12 | 547351 |
| 1734388800 | 46.8 | -0.8 | -1.68 | 47.58 | 47.87 | 46.74 | 494279 |
| 1734129600 | 47.6 | 0.03 | 0.06 | 47.62 | 47.68 | 47.26 | 362266 |
| 1734043200 | 47.57 | -0.27 | -0.56 | 47.71 | 47.86 | 47.45 | 242306 |
| 1733956800 | 47.84 | 0.25 | 0.53 | 47.67 | 47.94 | 47.53 | 498595 |
| 1733870400 | 47.59 | -0.05 | -0.10 | 47.56 | 47.75 | 47.21 | 399480 |
| 1733784000 | 47.64 | 0.47 | 1.00 | 47.19 | 47.65 | 47.19 | 590137 |
| 1733524800 | 47.17 | -0.51 | -1.07 | 47.68 | 47.88 | 46.92 | 397206 |
| 1733438400 | 47.68 | 0.19 | 0.40 | 47.52 | 47.72 | 47.29 | 406184 |
| 1733352000 | 47.49 | 0.21 | 0.44 | 47.25 | 47.5 | 46.93 | 373948 |
| 1733265600 | 47.28 | 0.28 | 0.60 | 46.61 | 47.29 | 46.61 | 364437 |
| 1733179200 | 47 | -0.31 | -0.66 | 47.48 | 47.57 | 46.91 | 351651 |
| 1732920000 | 47.31 | 0.28 | 0.60 | 47.13 | 47.42 | 46.88 | 330777 |
| 1732833600 | 47.03 | -0.36 | -0.76 | 47.39 | 47.47 | 46.98 | 160008 |
| 1732747200 | 47.39 | 0.17 | 0.36 | 47.18 | 47.41 | 46.96 | 249775 |
| 1732660800 | 47.22 | -0.09 | -0.19 | 47.18 | 47.32 | 46.85 | 390324 |
| 1732574400 | 47.31 | 0.26 | 0.55 | 47.24 | 47.83 | 47.24 | 812275 |
| 1732315200 | 47.05 | -0.14 | -0.30 | 47.25 | 47.52 | 46.87 | 349911 |
| 1732228800 | 47.19 | 0.2 | 0.43 | 46.76 | 47.58 | 46.76 | 325747 |
| 1732142400 | 46.99 | 0.63 | 1.36 | 46.35 | 47.05 | 46.17 | 345306 |
| 1732056000 | 46.36 | 0.45 | 0.98 | 45.8 | 46.67 | 45.69 | 437718 |
| 1731969600 | 45.91 | 0.32 | 0.70 | 45.62 | 46.23 | 45.58 | 371731 |
| 1731710400 | 45.59 | -0.04 | -0.09 | 45.67 | 45.81 | 44.94 | 342952 |
| 1731624000 | 45.63 | 0.98 | 2.19 | 44.75 | 45.74 | 44.75 | 323931 |
| 1731537600 | 44.65 | -0.64 | -1.41 | 45 | 45.24 | 43.96 | 470340 |
| 1731451200 | 45.29 | 0.91 | 2.05 | 44.34 | 45.36 | 44.34 | 370234 |
| 1731364800 | 44.38 | 0 | 0.00 | 44.45 | 44.45 | 43.58 | 310956 |
| 1731105600 | 44.38 | 1.02 | 2.35 | 43.53 | 44.85 | 43.53 | 356737 |
| 1731019200 | 43.36 | 0.47 | 1.10 | 42.76 | 43.38 | 42.59 | 319912 |
| 1730932800 | 42.89 | 0.32 | 0.75 | 43.18 | 43.43 | 42.83 | 355689 |
| 1730846400 | 42.57 | 0.24 | 0.57 | 42.3 | 42.68 | 42.28 | 163291 |
| 1730760000 | 42.33 | 0.08 | 0.19 | 42.26 | 42.55 | 42.1 | 186246 |
| 1730497200 | 42.25 | 0.42 | 1.00 | 41.93 | 42.34 | 41.83 | 235852 |
| 1730410800 | 41.83 | -1.02 | -2.38 | 42.87 | 42.9 | 41.79 | 480822 |
| 1730324400 | 42.85 | 0.41 | 0.97 | 42.32 | 43.06 | 42.32 | 231478 |
| 1730238000 | 42.44 | -0.25 | -0.59 | 42.6 | 42.6 | 42.12 | 227140 |
| 1730151600 | 42.69 | 1.05 | 2.52 | 41.87 | 42.75 | 41.86 | 309215 |
| 1729892400 | 41.64 | -0.11 | -0.26 | 41.8 | 42 | 41.51 | 125453 |
| 1729806000 | 41.75 | -0.05 | -0.12 | 41.9 | 41.9 | 41.36 | 258927 |
| 1729719600 | 41.8 | -0.04 | -0.10 | 41.84 | 41.86 | 41.48 | 189919 |
| 1729633200 | 41.84 | -0.37 | -0.88 | 42.14 | 42.64 | 41.53 | 159336 |
| 1729546800 | 42.21 | -0.28 | -0.66 | 42.46 | 42.48 | 42.03 | 388406 |
| 1729287600 | 42.49 | 0.23 | 0.54 | 42.27 | 42.53 | 42.23 | 221309 |
| 1729201200 | 42.26 | 0.27 | 0.64 | 42.18 | 42.38 | 41.98 | 490271 |
| 1729114800 | 41.99 | 0.34 | 0.82 | 41.75 | 42.2 | 41.75 | 263710 |
| 1729028400 | 41.65 | -0.08 | -0.19 | 41.76 | 42.05 | 40.95 | 291315 |
| 1728682800 | 41.73 | 0.32 | 0.77 | 41.44 | 41.99 | 41.44 | 226216 |
| 1728596400 | 41.41 | -0.02 | -0.05 | 41.27 | 41.45 | 40.89 | 241326 |
| 1728510000 | 41.43 | 0.37 | 0.90 | 41.01 | 41.44 | 40.98 | 164592 |
| 1728423600 | 41.06 | -0.09 | -0.22 | 41.18 | 41.23 | 40.77 | 204335 |
| 1728337200 | 41.15 | -0.22 | -0.53 | 41.38 | 41.38 | 40.9 | 184566 |
| 1728078000 | 41.37 | 0.48 | 1.17 | 41 | 41.42 | 41 | 196768 |
| 1727991600 | 40.89 | -0.3 | -0.73 | 40.9 | 41.1 | 40.68 | 142364 |
| 1727905200 | 41.19 | 0.36 | 0.88 | 40.84 | 41.22 | 40.82 | 193948 |
| 1727818800 | 40.83 | 0.25 | 0.62 | 40.31 | 40.9 | 40.25 | 355021 |
| 1727732400 | 40.58 | 0.35 | 0.87 | 40.22 | 40.64 | 40.06 | 307934 |
| 1727473200 | 40.23 | -0.76 | -1.85 | 40.53 | 40.68 | 40.18 | 204612 |
| 1727386800 | 40.99 | 0.58 | 1.44 | 40.75 | 41.31 | 40.69 | 310660 |
| 1727300400 | 40.41 | -0.16 | -0.39 | 40.61 | 40.62 | 40.4 | 216146 |
| 1727214000 | 40.57 | 0.31 | 0.77 | 40.25 | 40.61 | 40.23 | 254928 |
| 1727127600 | 40.26 | 0.21 | 0.52 | 40.18 | 40.36 | 39.86 | 193473 |
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
