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 | 1.96 | 4.04958677686 | 48.4 | 50.5 | 48.08 | 2689 | 49.63525911 | DR |
| 4 | 1.23 | 2.50356197842 | 49.13 | 50.5 | 47 | 4552 | 48.77817486 | DR |
| 12 | -3.54 | -6.56771799629 | 53.9 | 54 | 45.07 | 9419 | 48.34248001 | DR |
| 26 | -3.78 | -6.98189878094 | 54.14 | 59.9 | 45.07 | 6601 | 50.45834683 | DR |
| 52 | 0.83 | 1.67575206945 | 49.53 | 60.81 | 45.07 | 6946 | 49.92744044 | DR |
| 156 | 21.81142334 | 76.4010885718 | 28.54857666 | 67.24975755 | 25.33986058 | 7828 | 51.47618341 | DR |
| 260 | 22.87099937 | 83.2005487498 | 27.48900063 | 67.24975755 | 8.33000019 | 6051 | 47.11907246 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732310940 | 50.36 | 0.13 | 0.26 | 50 | 50.5 | 50 | 3718 |
| 1732224600 | 50.23 | 1.89 | 3.91 | 49.31 | 50.23 | 49.31 | 4932 |
| 1732051800 | 48.34 | -0.51 | -1.04 | 49.34 | 49.34 | 48.3 | 926 |
| 1731965340 | 48.85 | 0.44 | 0.91 | 48.4 | 48.97 | 48.08 | 2208 |
| 1731619800 | 48.41 | -1 | -2.02 | 49.84 | 50.19 | 48.41 | 298 |
| 1731533400 | 49.41 | 1.11 | 2.30 | 48.79 | 49.68 | 47 | 6824 |
| 1731446940 | 48.3 | -0.4 | -0.82 | 48.94 | 49.29 | 48.3 | 4974 |
| 1731360540 | 48.7 | 0.53 | 1.10 | 48.16 | 49.25 | 48.16 | 28089 |
| 1731101400 | 48.17 | -0.53 | -1.09 | 49.02 | 49.06 | 48.07 | 1730 |
| 1731014940 | 48.7 | -0.23 | -0.47 | 49.42 | 49.42 | 48.28 | 2117 |
| 1730928600 | 48.93 | 0.69 | 1.43 | 49.65 | 49.65 | 48.71 | 2550 |
| 1730842200 | 48.24 | -1.45 | -2.92 | 48.92 | 48.92 | 47.96 | 769 |
| 1730755800 | 49.69 | 0.59 | 1.20 | 49.1 | 49.69 | 48.09 | 4362 |
| 1730496600 | 49.1 | 0.45 | 0.92 | 48.74 | 49.1 | 48.38 | 1056 |
| 1730410200 | 48.65 | 0.55 | 1.14 | 48.24 | 48.65 | 47.91 | 926 |
| 1730323800 | 48.1 | 0.09 | 0.19 | 48.58 | 48.64 | 48.1 | 10103 |
| 1730237340 | 48.01 | -0.23 | -0.48 | 48.2 | 48.2 | 47.93 | 1828 |
| 1730151000 | 48.24 | -1.09 | -2.21 | 47.77 | 48.4 | 47.59 | 5312 |
| 1729891800 | 49.33 | 0.8 | 1.65 | 49.13 | 49.33 | 48.81 | 2935 |
| 1729805400 | 48.53 | -1.41 | -2.82 | 49.12 | 49.13 | 48.53 | 1182 |
| 1729719000 | 49.94 | 0.44 | 0.89 | 49.55 | 49.94 | 48.62 | 1360 |
| 1729632600 | 49.5 | 0.16 | 0.32 | 49.66 | 49.78 | 49.5 | 207 |
| 1729546140 | 49.34 | 0.05 | 0.10 | 49.47 | 49.88 | 48.96 | 9131 |
| 1729287000 | 49.29 | 0.45 | 0.92 | 48.76 | 49.29 | 48.4 | 576 |
| 1729200540 | 48.84 | 0.24 | 0.49 | 48.71 | 48.84 | 48.62 | 167 |
| 1729114140 | 48.6 | -0.08 | -0.16 | 49.15 | 49.15 | 48.42 | 5436 |
| 1729027740 | 48.68 | -1.46 | -2.91 | 49.37 | 49.37 | 48.68 | 24155 |
| 1728941340 | 50.14 | -1.38 | -2.68 | 50.54 | 50.54 | 49.77 | 1589 |
| 1728682200 | 51.52 | 0.62 | 1.22 | 51.41 | 51.7 | 50.8 | 8748 |
| 1728595740 | 50.9 | 0.71 | 1.41 | 50.28 | 51.02 | 50.21 | 3632 |
| 1728509400 | 50.19 | 0.21 | 0.42 | 50.48 | 50.51 | 49.86 | 4202 |
| 1728422940 | 49.98 | -1.2 | -2.34 | 49.9 | 50.19 | 49.89 | 3080 |
| 1728336600 | 51.18 | 0.62 | 1.23 | 50.76 | 51.36 | 50.76 | 4641 |
| 1728077400 | 50.56 | 0.56 | 1.12 | 50.51 | 50.66 | 49.87 | 3370 |
| 1727991000 | 50 | 1.51 | 3.11 | 48.81 | 50.04 | 48.81 | 3341 |
| 1727904540 | 48.49 | -0.11 | -0.23 | 49.09 | 49.09 | 47.7 | 11564 |
| 1727818200 | 48.6 | 1.99 | 4.27 | 46.8 | 49.04 | 46.46 | 29120 |
| 1727731800 | 46.61 | 0.4 | 0.87 | 46.26 | 47.21 | 45.77 | 47845 |
| 1727472600 | 46.21 | 0.92 | 2.03 | 45.42 | 46.21 | 45.4 | 1212 |
| 1727386140 | 45.29 | -1.3 | -2.79 | 46 | 46 | 45.07 | 18972 |
| 1727299740 | 46.59 | -1.06 | -2.22 | 48.89 | 48.89 | 46.55 | 2146 |
| 1727213400 | 47.65 | -0.44 | -0.91 | 48.9 | 48.9 | 47.58 | 1956 |
| 1727127000 | 48.09 | 0.59 | 1.24 | 47.5 | 48.8 | 47.5 | 234217 |
| 1726867800 | 47.5 | 0.34 | 0.72 | 47.28 | 47.6 | 46.55 | 517 |
| 1726781400 | 47.16 | -0.04 | -0.08 | 47.65 | 47.65 | 47.08 | 1243 |
| 1726695000 | 47.2 | -0.5 | -1.05 | 47.55 | 47.55 | 47.18 | 1692 |
| 1726608600 | 47.7 | 0.5 | 1.06 | 47.68 | 47.79 | 46.9 | 3943 |
| 1726522200 | 47.2 | -0.2 | -0.42 | 47.88 | 47.88 | 46.9 | 2012 |
| 1726263000 | 47.4 | -0.34 | -0.71 | 47.7 | 48.03 | 47.31 | 4490 |
| 1726176540 | 47.74 | -2.53 | -5.03 | 48.06 | 48.41 | 47.7 | 1607 |
| 1726090140 | 50.27 | 0.93 | 1.88 | 50.37 | 50.37 | 47.23 | 2191 |
| 1726003740 | 49.34 | -0.02 | -0.04 | 49.36 | 49.36 | 47.65 | 2182 |
| 1725917400 | 49.36 | -1.73 | -3.39 | 49.09 | 49.36 | 48.72 | 1012 |
| 1725658200 | 51.09 | 1 | 2.00 | 49.91 | 51.09 | 48.41 | 3269 |
| 1725571800 | 50.09 | -1.21 | -2.36 | 52.87 | 52.87 | 49.93 | 3889 |
| 1725485400 | 51.3 | -0.6 | -1.16 | 52.42 | 52.42 | 51.3 | 496 |
| 1725399000 | 51.9 | -1.81 | -3.37 | 54 | 54 | 51.9 | 13088 |
| 1725312600 | 53.71 | 0.19 | 0.36 | 53.18 | 53.71 | 53 | 163 |
| 1725053400 | 53.52 | -0.15 | -0.28 | 53.9 | 53.9 | 53 | 703 |
| 1724967000 | 53.67 | 0.87 | 1.65 | 53.52 | 53.99 | 53.12 | 1960 |
| 1724880600 | 52.8 | 0.7 | 1.34 | 52.08 | 52.8 | 51.83 | 1342 |
| 1724794140 | 52.1 | -0.22 | -0.42 | 52.48 | 52.48 | 51.93 | 1713 |
| 1724707740 | 52.32 | 0.1 | 0.19 | 52.9 | 53.37 | 52.32 | 1107 |
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
