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 | 0.83 | 1.53789142116 | 53.97 | 54.85 | 53.97 | 1372 | 54.53603973 | DR |
| 4 | 0.24 | 0.439882697947 | 54.56 | 55.93 | 51.87 | 516 | 54.32731305 | DR |
| 12 | -0.82 | -1.4742898238 | 55.62 | 57 | 51.87 | 2839 | 54.94283201 | DR |
| 26 | 4.8 | 9.6 | 50 | 57.06 | 47.7 | 4169 | 52.72753383 | DR |
| 52 | 9.85 | 21.9132369299 | 44.95 | 57.06 | 44.95 | 3352 | 50.76586967 | DR |
| 156 | -3.43 | -5.89043448394 | 58.23 | 63.3 | 44.5 | 13202 | 50.50416061 | DR |
| 260 | -3.43 | -5.89043448394 | 58.23 | 63.3 | 44.5 | 13202 | 50.50416061 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732656600 | 54.8 | 0.05 | 0.09 | 54.8 | 54.85 | 54.8 | 91 |
| 1732570140 | 54.75 | 0.15 | 0.27 | 54.4 | 54.75 | 54.4 | 3769 |
| 1732310940 | 54.6 | 0.35 | 0.65 | 54.44 | 54.6 | 54.35 | 140 |
| 1732224600 | 54.25 | 0.25 | 0.46 | 54.8 | 54.8 | 54.25 | 122 |
| 1732051800 | 54 | 0.35 | 0.65 | 53.97 | 54 | 53.97 | 1456 |
| 1731965340 | 53.65 | -0.5 | -0.92 | 53.7 | 53.7 | 53.65 | 202 |
| 1731619800 | 54.15 | 0.15 | 0.28 | 54 | 54.15 | 54 | 13 |
| 1731533340 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1731446940 | 54 | -1 | -1.82 | 54 | 54 | 54 | 300 |
| 1731360540 | 55 | 0.46 | 0.84 | 55 | 55 | 55 | 6 |
| 1731101400 | 54.54 | 1.04 | 1.94 | 54 | 54.54 | 54 | 642 |
| 1731014940 | 53.5 | 0.45 | 0.85 | 53.05 | 53.5 | 52.9 | 941 |
| 1730928600 | 53.05 | -1.01 | -1.87 | 53.75 | 53.75 | 53.05 | 245 |
| 1730842200 | 54.06 | -0.38 | -0.70 | 54.3 | 54.3 | 54.06 | 59 |
| 1730755800 | 54.44 | -0.11 | -0.20 | 54.95 | 54.95 | 54.44 | 207 |
| 1730496600 | 54.55 | -0.09 | -0.16 | 51.87 | 54.65 | 51.87 | 125 |
| 1730410200 | 54.64 | 0 | 0.00 | 55.93 | 55.93 | 54.64 | 2 |
| 1730323800 | 54.64 | 0.64 | 1.19 | 54.56 | 54.83 | 54.56 | 22 |
| 1730237400 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1730151000 | 54 | -0.1 | -0.18 | 54.25 | 54.25 | 54 | 10 |
| 1729891800 | 54.1 | -0.01 | -0.02 | 54 | 54.1 | 54 | 17 |
| 1729805400 | 54.11 | -0.09 | -0.17 | 54.35 | 54.45 | 54.11 | 3064 |
| 1729719000 | 54.2 | 0.1 | 0.18 | 54.2 | 54.2 | 54.2 | 5 |
| 1729632600 | 54.1 | -0.2 | -0.37 | 54.1 | 54.1 | 54.1 | 1 |
| 1729546140 | 54.3 | -0.5 | -0.91 | 54.8 | 54.8 | 54.25 | 794 |
| 1729287000 | 54.8 | 0.3 | 0.55 | 54.3 | 54.8 | 54.3 | 78 |
| 1729200540 | 54.5 | 0.05 | 0.09 | 56.36 | 56.36 | 54.49 | 10 |
| 1729114140 | 54.45 | 0.14 | 0.26 | 54.48 | 54.48 | 54.45 | 56 |
| 1729027740 | 54.31 | 1.16 | 2.18 | 55 | 55 | 54.21 | 220 |
| 1728941340 | 53.15 | -0.32 | -0.60 | 53.4 | 53.45 | 53.15 | 22 |
| 1728682140 | 53.47 | 0 | 0.00 | 53.47 | 53.47 | 53.47 | 0 |
| 1728595740 | 53.47 | -0.18 | -0.34 | 53.65 | 53.65 | 53.47 | 12 |
| 1728509400 | 53.65 | 0.65 | 1.23 | 53.47 | 53.65 | 53.47 | 445 |
| 1728422940 | 53 | 0.4 | 0.76 | 53.05 | 53.05 | 52.95 | 535 |
| 1728336600 | 52.6 | -0.08 | -0.15 | 52.57 | 52.6 | 52.5 | 1290 |
| 1728077400 | 52.68 | -0.72 | -1.35 | 53.5 | 53.5 | 52.68 | 41 |
| 1727991000 | 53.4 | -0.1 | -0.19 | 53.8 | 53.8 | 53.4 | 4125 |
| 1727904540 | 53.5 | -0.55 | -1.02 | 53.46 | 53.5 | 53.46 | 21 |
| 1727818200 | 54.05 | -2.95 | -5.18 | 56.99 | 56.99 | 53.55 | 256 |
| 1727731800 | 57 | 3.43 | 6.40 | 53.72 | 57 | 53.72 | 6 |
| 1727472600 | 53.57 | 0.32 | 0.60 | 53.57 | 53.57 | 53.57 | 55 |
| 1727386140 | 53.25 | -0.55 | -1.02 | 53.55 | 53.6 | 53.25 | 23 |
| 1727299740 | 53.8 | 0.05 | 0.09 | 53.75 | 53.8 | 53.75 | 1805 |
| 1727213400 | 53.75 | -0.75 | -1.38 | 53.55 | 53.75 | 53.55 | 5 |
| 1727127000 | 54.5 | 0.05 | 0.09 | 54.8 | 54.8 | 54.5 | 3097 |
| 1726867800 | 54.45 | 1.15 | 2.16 | 53.55 | 54.45 | 53.55 | 588 |
| 1726781400 | 53.3 | -0.55 | -1.02 | 53.49 | 53.49 | 53.29 | 50 |
| 1726695000 | 53.85 | -0.6 | -1.10 | 53.9 | 54.05 | 53.6 | 2384 |
| 1726608600 | 54.45 | -0.33 | -0.60 | 54.45 | 54.45 | 54.45 | 1 |
| 1726522200 | 54.78 | -0.36 | -0.65 | 55.14 | 55.14 | 54.54 | 227 |
| 1726263000 | 55.14 | -0.42 | -0.76 | 55.56 | 55.56 | 55.14 | 18 |
| 1726176540 | 55.56 | -0.24 | -0.43 | 55.69 | 55.77 | 55.55 | 428 |
| 1726090140 | 55.8 | -0.18 | -0.32 | 55.83 | 55.83 | 55.8 | 130 |
| 1726003740 | 55.98 | 0.87 | 1.58 | 55.12 | 55.98 | 55.12 | 53 |
| 1725917400 | 55.11 | 0.21 | 0.38 | 55.38 | 55.42 | 55.11 | 1572 |
| 1725658200 | 54.9 | 0 | 0.00 | 54.9 | 54.9 | 54.9 | 35 |
| 1725571800 | 54.9 | -0.25 | -0.45 | 55.38 | 55.38 | 54.84 | 1071 |
| 1725485400 | 55.15 | 0.15 | 0.27 | 55 | 55.25 | 55 | 123352 |
| 1725399000 | 55 | -0.06 | -0.11 | 55.62 | 55.62 | 54.95 | 2001 |
| 1725312600 | 55.06 | 0 | 0.00 | 56.15 | 56.15 | 55.06 | 6 |
| 1725053400 | 55.06 | 0.27 | 0.49 | 55.08 | 55.11 | 54.93 | 318 |
| 1724967000 | 54.79 | 0.69 | 1.28 | 55.05 | 55.05 | 54.7 | 1571 |
| 1724880600 | 54.1 | 0.31 | 0.58 | 56.13 | 56.13 | 53.9 | 38 |
| 1724794140 | 53.79 | 0.14 | 0.26 | 53.65 | 53.79 | 53.45 | 742 |
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
