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 | 2.067 | 4.37367752857 | 47.26 | 49.855 | 45.61 | 71995 | 49.35166905 | CS |
| 4 | -0.753 | -1.5035942492 | 50.08 | 51.62 | 45.61 | 37383 | 49.300172 | CS |
| 12 | -5.722184 | -10.3946754233 | 55.049184 | 55.97 | 45.61 | 62754 | 51.98877458 | CS |
| 26 | -6.493 | -11.6320315299 | 55.82 | 59.44 | 45.61 | 62005 | 54.14156504 | CS |
| 52 | -7.373 | -13.0035273369 | 56.7 | 61.86 | 45.61 | 86127 | 56.03172383 | CS |
| 156 | 6.9387 | 16.3693755116 | 42.3883 | 64.34 | 38.82 | 43980 | 54.8344615 | CS |
| 260 | 25.3325 | 105.576277897 | 23.9945 | 64.34 | 22.56435 | 33425 | 54.29752402 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742938140 | 49.327 | 0.38 | 0.77 | 45.61 | 49.397 | 45.61 | 40893 |
| 1742851200 | 48.95 | -0.09 | -0.18 | 49.09 | 49.855 | 48.95 | 25781 |
| 1742592540 | 49.04 | -0.53 | -1.07 | 49.3255 | 49.588 | 49.03 | 18437 |
| 1742505960 | 49.568 | -0.03 | -0.06 | 49.64 | 49.64 | 49.25 | 277772 |
| 1742419200 | 49.6 | 2.88 | 6.16 | 47.7 | 49.65 | 47.7 | 19415 |
| 1742333400 | 46.7235 | -0.81 | -1.70 | 47.26 | 47.26 | 46.37 | 18572 |
| 1742246400 | 47.53 | 0.35 | 0.74 | 45.88 | 47.7122 | 45.88 | 15623 |
| 1741987680 | 47.18 | -0.18 | -0.38 | 47.28 | 47.36 | 47.12 | 7979 |
| 1741901340 | 47.36 | -1 | -2.07 | 47.8538 | 47.91 | 47.36 | 19386 |
| 1741814940 | 48.36 | -0.04 | -0.08 | 48.2776 | 48.4899 | 47.44 | 24481 |
| 1741728480 | 48.4 | -1.11 | -2.24 | 49.26 | 49.26 | 47.92 | 53582 |
| 1741641600 | 49.5066 | -1.13 | -2.24 | 49.3 | 49.68 | 49.18 | 19997 |
| 1741386000 | 50.64 | -0.74 | -1.44 | 51.2 | 51.2 | 50.32 | 11726 |
| 1741300140 | 51.38 | 1.68 | 3.38 | 50 | 51.62 | 50 | 8620 |
| 1741213440 | 49.7 | 0.75 | 1.52 | 49.9999 | 49.9999 | 48.85 | 78704 |
| 1741126800 | 48.955 | 0.16 | 0.34 | 50.99 | 50.99 | 48.1455 | 5116 |
| 1741040760 | 48.79 | -0.86 | -1.74 | 49.608356 | 49.835 | 48.72 | 5812 |
| 1740781260 | 49.6547 | 0.7 | 1.43 | 49.35 | 49.7 | 49.05 | 33422 |
| 1740695340 | 48.956 | -0.21 | -0.44 | 48.932 | 49.255 | 48.785 | 31837 |
| 1740608400 | 49.17 | -1.2 | -2.38 | 49.36 | 49.36 | 49.09 | 5727 |
| 1740522480 | 50.37 | 0.45 | 0.90 | 50.08 | 50.8195 | 50.04 | 65661 |
| 1740435600 | 49.92 | 0.57 | 1.16 | 49.35 | 50.2005 | 49.35 | 87267 |
| 1740176400 | 49.35 | -0.88 | -1.75 | 49.888 | 49.888 | 49.25 | 36326 |
| 1740090480 | 50.23 | 0.01 | 0.02 | 50 | 50.26 | 49.86 | 38583 |
| 1740003960 | 50.22 | -0.64 | -1.26 | 50.38 | 50.58 | 50.15 | 9032 |
| 1739917740 | 50.86 | -0.32 | -0.62 | 50.37 | 51.045 | 50.36 | 13600 |
| 1739572020 | 51.176 | -0.6 | -1.17 | 51.594 | 51.594 | 51.176 | 16806 |
| 1739485320 | 51.78 | 1.12 | 2.21 | 51.2 | 51.78 | 51.08 | 60089 |
| 1739398920 | 50.66 | -0.07 | -0.13 | 50.49 | 50.74 | 50.3 | 102474 |
| 1739312940 | 50.727 | -0.22 | -0.43 | 50.26 | 50.9981 | 50.26 | 45019 |
| 1739226000 | 50.948 | -1.09 | -2.10 | 51.321 | 51.335 | 50.83 | 12444 |
| 1738967160 | 52.04 | -0.47 | -0.90 | 52.61 | 52.74 | 52.01 | 103282 |
| 1738880400 | 52.51 | 0 | 0.00 | 52.34 | 52.52 | 52.193 | 30244 |
| 1738794000 | 52.51 | -0.32 | -0.61 | 52.6499 | 52.809 | 52.4675 | 36233 |
| 1738708080 | 52.83 | 1.08 | 2.09 | 52 | 53.19 | 52 | 23350 |
| 1738621740 | 51.75 | -1.15 | -2.17 | 51.1 | 52.05 | 50.895 | 87344 |
| 1738362000 | 52.9 | -0.51 | -0.95 | 53.54 | 53.99 | 52.8 | 73188 |
| 1738276080 | 53.41 | 0.85 | 1.62 | 53.09 | 53.8 | 53.089 | 7680 |
| 1738189740 | 52.56 | -0.17 | -0.31 | 52.44 | 52.76 | 52.43 | 3731 |
| 1738103280 | 52.726 | 0.09 | 0.16 | 52.17 | 52.8 | 52.12 | 28978 |
| 1738016820 | 52.64 | -0.15 | -0.27 | 52.715 | 52.938927 | 52.4201 | 194504 |
| 1737757440 | 52.785 | -0.49 | -0.92 | 52.47 | 53.3858 | 52.47 | 218923 |
| 1737671220 | 53.274835 | 0.29 | 0.56 | 53.4 | 53.54 | 53.14 | 184219 |
| 1737584640 | 52.9801 | -0.03 | -0.06 | 53 | 53.4 | 52.9801 | 49053 |
| 1737498540 | 53.01 | -0.23 | -0.43 | 52.54 | 53.24 | 52.54 | 93623 |
| 1737152880 | 53.24 | 0.32 | 0.60 | 53.26 | 53.7501 | 53.192 | 44431 |
| 1737066420 | 52.92 | 0.13 | 0.25 | 52.883 | 53.09 | 52.86 | 41548 |
| 1736979720 | 52.79 | 0.8 | 1.54 | 52.4175 | 53 | 52.3475 | 63038 |
| 1736893380 | 51.99 | -0.33 | -0.63 | 51.13 | 52.215 | 51.13 | 84667 |
| 1736806800 | 52.32 | -0.75 | -1.41 | 52.7 | 52.856 | 52.31 | 180455 |
| 1736547720 | 53.07 | -0.64 | -1.18 | 52.6901 | 53.6 | 52.69 | 59612 |
| 1736375340 | 53.705 | 0.84 | 1.60 | 53.686 | 53.705 | 53.61 | 176851 |
| 1736288940 | 52.86 | -0.74 | -1.38 | 53.56 | 53.56 | 52.7288 | 179915 |
| 1736202360 | 53.6 | -0.53 | -0.97 | 54.43 | 54.43 | 53.525 | 61124 |
| 1735942980 | 54.125 | -0.65 | -1.19 | 55.97 | 55.97 | 54.125 | 69359 |
| 1735856700 | 54.775 | -0.81 | -1.45 | 54.795 | 55.405 | 54.63 | 95075 |
| 1735683960 | 55.581 | 0.48 | 0.86 | 55.049184 | 55.65 | 54.91 | 154484 |
| 1735597740 | 55.105 | -0.48 | -0.85 | 55.1444 | 55.1444 | 54.86 | 48401 |
| 1735338000 | 55.58 | -0.42 | -0.75 | 55.5 | 55.58 | 55.09 | 47092 |
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
