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 | -0.4654 | -1.03272133388 | 45.0654 | 45.0654 | 44.02 | 1803 | 44.34727029 | CS |
| 4 | -2.64 | -5.58848433531 | 47.24 | 47.83 | 43.88 | 872 | 44.93580005 | CS |
| 12 | 1.95 | 4.57209847597 | 42.65 | 48.05 | 40.12 | 1005 | 44.14016315 | CS |
| 26 | 6.14 | 15.9646385855 | 38.46 | 48.05 | 37.975 | 1860 | 42.22424865 | CS |
| 52 | 15.625 | 53.9257981018 | 28.975 | 48.05 | 28.75 | 2937 | 36.48891476 | CS |
| 156 | 24.65 | 123.558897243 | 19.95 | 48.05 | 11.42 | 4564 | 21.2091207 | CS |
| 260 | 30.3539 | 213.068137947 | 14.2461 | 48.05 | 2.65 | 5146 | 18.66906296 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735942980 | 44.6 | 0.1 | 0.22 | 44.6 | 44.6 | 44.6 | 8967 |
| 1735856700 | 44.5 | 0.48 | 1.09 | 44.5 | 44.5 | 44.5 | 251 |
| 1735683960 | 44.02 | -0.27 | -0.61 | 44.02 | 44.02 | 44.02 | 165 |
| 1735597740 | 44.29 | -0.78 | -1.72 | 44.29 | 44.29 | 44.29 | 6272 |
| 1735338000 | 45.0654 | -0.25 | -0.55 | 45.0654 | 45.0654 | 45.0654 | 522 |
| 1735252020 | 45.315 | 1.15 | 2.59 | 45.315 | 45.315 | 45.315 | 252 |
| 1735078800 | 44.17 | 0 | 0.00 | 44.17 | 44.17 | 44.17 | 0 |
| 1734992400 | 44.17 | -1.39 | -3.05 | 44.17 | 44.17 | 44.17 | 349 |
| 1734733200 | 45.56 | 1.53 | 3.47 | 43.88 | 45.56 | 43.88 | 757 |
| 1734646800 | 44.03 | -1.43 | -3.15 | 44.06 | 44.06 | 44.03 | 828 |
| 1734560940 | 45.46 | -0.02 | -0.04 | 45.46 | 45.46 | 45.46 | 622 |
| 1734474360 | 45.48 | -2.35 | -4.91 | 46.89 | 46.89 | 45.48 | 853 |
| 1734388140 | 47.83 | 1.84 | 4.00 | 47.83 | 47.83 | 47.83 | 519 |
| 1734128700 | 45.99 | 0 | 0.00 | 45.99 | 45.99 | 45.99 | 0 |
| 1734042300 | 45.99 | 0 | 0.00 | 45.99 | 45.99 | 45.99 | 0 |
| 1733955900 | 45.99 | -0.26 | -0.56 | 45.99 | 45.99 | 45.99 | 557 |
| 1733869200 | 46.25 | -0.12 | -0.26 | 46.25 | 46.25 | 46.25 | 384 |
| 1733782800 | 46.37 | -0.64 | -1.36 | 46.37 | 46.37 | 46.37 | 380 |
| 1733523600 | 47.01 | -0.18 | -0.37 | 47.24 | 47.24 | 47.01 | 368 |
| 1733437500 | 47.186 | 0.03 | 0.06 | 47.41 | 47.41 | 47.186 | 332 |
| 1733351100 | 47.16 | 0 | 0.00 | 47.16 | 47.16 | 47.16 | 0 |
| 1733264700 | 47.16 | 0.6 | 1.29 | 47.16 | 47.16 | 47.16 | 266 |
| 1733178180 | 46.56 | -1.49 | -3.10 | 46.56 | 46.56 | 46.56 | 651 |
| 1732919340 | 48.05 | 0 | 0.00 | 48.05 | 48.05 | 48.05 | 0 |
| 1732746540 | 48.05 | 1.5 | 3.22 | 46.4568 | 48.05 | 46.4568 | 2524 |
| 1732660140 | 46.55 | -0.32 | -0.68 | 46.55 | 46.55 | 46.55 | 285 |
| 1732573560 | 46.87 | 1.45 | 3.18 | 46.87 | 46.87 | 46.87 | 253 |
| 1732314300 | 45.425 | 0 | 0.00 | 45.425 | 45.425 | 45.425 | 0 |
| 1732227900 | 45.425 | 0.85 | 1.92 | 44.02 | 45.425 | 44.02 | 952 |
| 1732141740 | 44.57 | 1.17 | 2.70 | 44.57 | 44.57 | 44.57 | 1234 |
| 1732054800 | 43.4 | 0.41 | 0.95 | 43.75 | 43.75 | 43.4 | 4942 |
| 1731968640 | 42.99 | -1.52 | -3.41 | 42.99 | 42.99 | 42.99 | 5107 |
| 1731709200 | 44.51 | 0 | 0.00 | 44.51 | 44.51 | 44.51 | 0 |
| 1731622800 | 44.51 | 0.85 | 1.95 | 44.51 | 44.51 | 44.51 | 395 |
| 1731536880 | 43.66 | 0 | 0.00 | 43.66 | 43.66 | 43.66 | 0 |
| 1731450480 | 43.66 | -0.27 | -0.62 | 43.66 | 43.66 | 43.66 | 950 |
| 1731363600 | 43.9335 | 0.15 | 0.35 | 43.9335 | 43.9335 | 43.9335 | 1126 |
| 1731104400 | 43.78 | -0.78 | -1.75 | 43.78 | 43.78 | 43.78 | 456 |
| 1731018000 | 44.56 | 0 | 0.00 | 44.56 | 44.56 | 44.56 | 0 |
| 1730931600 | 44.56 | 3.59 | 8.76 | 44.625 | 44.625 | 44.56 | 973 |
| 1730845560 | 40.97 | 0 | 0.00 | 40.97 | 40.97 | 40.97 | 0 |
| 1730759160 | 40.97 | -0.97 | -2.31 | 40.97 | 40.97 | 40.97 | 2481 |
| 1730496420 | 41.94 | 1.82 | 4.54 | 41.185 | 41.94 | 41.185 | 716 |
| 1730409780 | 40.12 | -2.39 | -5.62 | 40.12 | 40.12 | 40.12 | 102 |
| 1730323680 | 42.51 | 0 | 0.00 | 42.51 | 42.51 | 42.51 | 0 |
| 1730237280 | 42.51 | 0.51 | 1.21 | 42.51 | 42.51 | 42.51 | 190 |
| 1730150700 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1729891500 | 42 | 0.03 | 0.07 | 42 | 42 | 42 | 2211 |
| 1729805160 | 41.97 | 0 | 0.01 | 41.97 | 41.97 | 41.97 | 246 |
| 1729718940 | 41.965 | -2.35 | -5.29 | 41.965 | 41.965 | 41.965 | 282 |
| 1729632300 | 44.31 | 0.69 | 1.58 | 44.31 | 44.31 | 44.31 | 283 |
| 1729545600 | 43.62 | -0.25 | -0.57 | 44.65 | 44.65 | 43.62 | 574 |
| 1729286400 | 43.87 | 1.22 | 2.86 | 43.87 | 43.87 | 43.87 | 166 |
| 1729200420 | 42.65 | 0 | 0.00 | 42.65 | 42.65 | 42.65 | 0 |
| 1729114020 | 42.65 | 0 | 0.00 | 42.65 | 42.65 | 42.65 | 0 |
| 1729027620 | 42.65 | 0 | 0.00 | 42.65 | 42.65 | 42.65 | 0 |
| 1728941220 | 42.65 | -0.14 | -0.33 | 42.65 | 42.65 | 42.65 | 423 |
| 1728681960 | 42.79 | 0 | 0.00 | 42.79 | 42.79 | 42.79 | 0 |
| 1728595560 | 42.79 | -0.51 | -1.17 | 42.79 | 42.79 | 42.79 | 587 |
| 1728508800 | 43.295 | 0.65 | 1.51 | 43.55 | 43.55 | 43.295 | 1523 |
| 1728422400 | 42.65 | 0 | 0.00 | 42.65 | 42.65 | 42.65 | 0 |
| 1728336000 | 42.65 | 0.38 | 0.89 | 42.65 | 42.65 | 42.65 | 1117 |
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
