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 | 1.26 | 3.73776327499 | 33.71 | 34.97 | 33.71 | 9807 | 33.90013484 | CS |
| 4 | 2.16 | 6.58335873209 | 32.81 | 34.97 | 32.32 | 21199 | 33.19533736 | CS |
| 12 | 2.17 | 6.61585365854 | 32.8 | 34.97 | 30.79 | 23934 | 32.73166078 | CS |
| 26 | -0.608 | -1.70892124347 | 35.578 | 36.1 | 30.79 | 18794 | 33.33442416 | CS |
| 52 | 7.28 | 26.2910798122 | 27.69 | 36.1 | 25.82 | 20790 | 31.85319078 | CS |
| 156 | 1.19 | 3.52279455299 | 33.78 | 38.85 | 24 | 11063 | 31.14592103 | CS |
| 260 | 10.41 | 42.3859934853 | 24.56 | 38.85 | 24 | 8702 | 31.37763148 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197340 | 34.97 | 0.68 | 1.97 | 34.88 | 34.97 | 34.88 | 24284 |
| 1743110880 | 34.294 | -0.47 | -1.34 | 34.49 | 34.49 | 34.24 | 1673 |
| 1743024540 | 34.76 | 0.02 | 0.06 | 34.75 | 34.76 | 34.685 | 1459 |
| 1742938140 | 34.74 | 0.61 | 1.79 | 34.605 | 34.795 | 34.45 | 5977 |
| 1742851200 | 34.13 | 0.41 | 1.22 | 34.165 | 34.165 | 34.13 | 631 |
| 1742592540 | 33.72 | -0.6 | -1.75 | 33.71 | 33.72 | 33.71 | 39295 |
| 1742505960 | 34.32 | 0.57 | 1.69 | 33.7175 | 34.32 | 33.7175 | 17051 |
| 1742419200 | 33.7495 | 0.11 | 0.33 | 33.775 | 33.826 | 33.641792 | 5343 |
| 1742333400 | 33.64 | 0.03 | 0.09 | 33.38 | 33.64 | 33.38 | 8264 |
| 1742246400 | 33.61 | 0.33 | 0.98 | 33.13 | 33.7 | 33.13 | 30210 |
| 1741987680 | 33.284999 | -0.1 | -0.28 | 33.299999 | 33.299999 | 33.262 | 5148 |
| 1741901340 | 33.38 | 0.02 | 0.06 | 33.336 | 33.475 | 33.336 | 12347 |
| 1741814940 | 33.36 | 0.61 | 1.86 | 32.95 | 33.36 | 32.95 | 14820 |
| 1741728480 | 32.75 | -0.16 | -0.49 | 33.026 | 33.026 | 32.38 | 17072 |
| 1741641600 | 32.909999 | -0.57 | -1.70 | 33.2475 | 33.2475 | 32.88 | 20657 |
| 1741386000 | 33.479999 | 0.11 | 0.33 | 33.54 | 33.54 | 33.4799 | 26461 |
| 1741300140 | 33.369999 | 0.08 | 0.24 | 33.229999 | 33.638 | 33.22 | 20965 |
| 1741213440 | 33.29 | 0.27 | 0.82 | 33.02 | 33.29 | 33 | 6703 |
| 1741126800 | 33.02 | 0.01 | 0.03 | 32.845 | 33.11 | 32.845 | 81568 |
| 1741040760 | 33.009999 | 0.53 | 1.63 | 32.96 | 33.409999 | 32.93 | 29025 |
| 1740781260 | 32.479999 | -0.1 | -0.31 | 32.81 | 32.81 | 32.32 | 79307 |
| 1740695340 | 32.58 | -1.01 | -3.01 | 33.59 | 33.59 | 32.549999 | 63503 |
| 1740608400 | 33.59 | -0.19 | -0.56 | 33.98 | 33.98 | 33.59 | 18630 |
| 1740522000 | 33.78 | 0 | 0.00 | 33.78 | 33.78 | 33.78 | 0 |
| 1740435600 | 33.78 | -0.17 | -0.50 | 34.13 | 34.1655 | 33.78 | 8108 |
| 1740176400 | 33.95 | 0.15 | 0.44 | 34.005 | 34.005 | 33.8 | 6217 |
| 1740090480 | 33.8 | 0.1 | 0.30 | 33.61 | 33.8 | 33.566 | 4041 |
| 1740003960 | 33.7 | 0.7 | 2.12 | 33.07 | 33.7 | 33.03 | 52074 |
| 1739917740 | 33 | -0.27 | -0.81 | 30.8 | 33.25 | 30.8 | 9846 |
| 1739572020 | 33.27 | -0.46 | -1.35 | 33.822 | 33.822 | 33.22 | 24408 |
| 1739485320 | 33.725 | 0.31 | 0.91 | 33.69 | 33.725 | 33.615 | 13062 |
| 1739398920 | 33.42 | 0.58 | 1.77 | 32.96 | 33.43 | 32.96 | 17990 |
| 1739312940 | 32.84 | -0.21 | -0.64 | 32.95 | 33.006 | 32.84 | 3864 |
| 1739226000 | 33.049999 | 0.1 | 0.30 | 32.93 | 33.049999 | 32.93 | 14039 |
| 1738967160 | 32.95 | 0.35 | 1.07 | 32.8569 | 32.95 | 32.8569 | 7657 |
| 1738880400 | 32.6 | -0.35 | -1.06 | 32.52 | 32.634999 | 32.52 | 13105 |
| 1738794000 | 32.95 | 0.83 | 2.58 | 32.86 | 32.95 | 32.86 | 26694 |
| 1738708080 | 32.119999 | 0.55 | 1.74 | 32.1099 | 32.24 | 31.98 | 35996 |
| 1738621740 | 31.5699 | -0.25 | -0.80 | 31.5 | 31.5865 | 30.79 | 42461 |
| 1738362000 | 31.824 | -0.42 | -1.29 | 31.946 | 32.1085 | 31.7865 | 37777 |
| 1738276080 | 32.2411 | 0.56 | 1.77 | 32.17 | 32.344 | 32.17 | 14410 |
| 1738189740 | 31.68 | -0.23 | -0.72 | 31.98 | 31.98 | 31.63 | 25037 |
| 1738103280 | 31.91 | -0.57 | -1.75 | 32.35 | 32.35 | 31.91 | 25369 |
| 1738016820 | 32.479999 | -0.03 | -0.08 | 32.34 | 32.5 | 32.08 | 29353 |
| 1737757440 | 32.506 | -0.3 | -0.93 | 32.78 | 32.78 | 32.506 | 22917 |
| 1737671220 | 32.81 | 0.09 | 0.29 | 32.64 | 32.89 | 32.64 | 6191 |
| 1737584640 | 32.715 | -0.39 | -1.18 | 32.606 | 32.715 | 32.606 | 8697 |
| 1737498540 | 33.104999 | 0.37 | 1.12 | 33.005 | 33.104999 | 32.868 | 25321 |
| 1737152880 | 32.738999 | 0.2 | 0.61 | 32.738999 | 32.738999 | 32.738999 | 9360 |
| 1737066420 | 32.54 | 0.59 | 1.83 | 31.75 | 32.58 | 31.75 | 31141 |
| 1736979720 | 31.955 | 0.08 | 0.27 | 31.8 | 31.97 | 31.8 | 44656 |
| 1736893380 | 31.87 | -0.27 | -0.84 | 31.83 | 31.969 | 31.8 | 83247 |
| 1736806800 | 32.14 | -0.3 | -0.92 | 32 | 32.1499 | 31.82 | 62920 |
| 1736547720 | 32.439999 | -0.32 | -0.98 | 32.5125 | 32.5125 | 32.42 | 40183 |
| 1736375340 | 32.7625 | -0.27 | -0.81 | 32.81 | 32.81 | 32.7625 | 11697 |
| 1736288940 | 33.03 | 0.55 | 1.69 | 33 | 33.159999 | 32.4294 | 16968 |
| 1736202360 | 32.479999 | -0.28 | -0.85 | 32.729999 | 32.729999 | 32.479999 | 31316 |
| 1735942980 | 32.759999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.729999 | 28083 |
| 1735856700 | 32.759999 | -0.38 | -1.15 | 32.909999 | 32.909999 | 32.729999 | 19687 |
| 1735683960 | 33.14 | 0.35 | 1.07 | 33.145 | 33.38 | 33.119999 | 35546 |
| 1735597740 | 32.79 | -0.22 | -0.67 | 32.95 | 32.95 | 32.79 | 14941 |
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
