Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.03 | 2.82889316122 | 36.41 | 38.75 | 34.63 | 67235451 | 36.75198593 | CS |
| 4 | -4.32 | -10.3448275862 | 41.76 | 43.72 | 33.065 | 62523244 | 37.78321243 | CS |
| 12 | -8.85 | -19.1186001296 | 46.29 | 47.98 | 33.065 | 47032794 | 41.17719755 | CS |
| 26 | -5.39 | -12.5846369367 | 42.83 | 48.08 | 33.065 | 40583888 | 42.97477418 | CS |
| 52 | 2.53 | 7.24720710398 | 34.91 | 48.08 | 33.065 | 39042772 | 41.34372547 | CS |
| 156 | 0.2 | 0.537056928034 | 37.24 | 48.08 | 24.96 | 43276575 | 34.73559197 | CS |
| 260 | 15.11 | 67.6668159427 | 22.33 | 50.11 | 20.1 | 47836870 | 34.62054545 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744929600 | 37.41 | 0.08 | 0.21 | 37.505 | 37.8699 | 37.24 | 47071129 |
| 1744843200 | 37.33 | -0.66 | -1.74 | 37.86 | 38.155 | 36.97 | 52851609 |
| 1744756800 | 37.99 | 1.32 | 3.60 | 37.8 | 38.75 | 37.795 | 84653004 |
| 1744670400 | 36.67 | 0.72 | 2.00 | 36.42 | 36.99 | 36.27 | 46769614 |
| 1744411200 | 35.95 | 0.1 | 0.28 | 35.18 | 36.225 | 34.81 | 61547804 |
| 1744324800 | 35.85 | -1.3 | -3.50 | 36.41 | 36.41 | 34.63 | 89309665 |
| 1744238400 | 37.15 | 2.12 | 6.05 | 34.05 | 37.855 | 33.064999 | 161109788 |
| 1744152000 | 35.03 | -0.55 | -1.55 | 36.73 | 37.325 | 34.33 | 79153574 |
| 1744065600 | 35.58 | 1.19 | 3.46 | 34.97 | 36.63 | 33.54 | 133630077 |
| 1743806400 | 34.39 | -2.83 | -7.60 | 35.135 | 35.79 | 33.67 | 107755054 |
| 1743720000 | 37.22 | -4.63 | -11.06 | 38.63 | 38.84 | 37.015 | 117481006 |
| 1743633600 | 41.85 | 0.36 | 0.87 | 40.88 | 41.97 | 40.815 | 28179506 |
| 1743547200 | 41.49 | -0.24 | -0.58 | 41.32 | 41.7 | 40.965 | 25583466 |
| 1743460800 | 41.73 | 0.48 | 1.16 | 40.78 | 41.895 | 40.605 | 36388947 |
| 1743201600 | 41.25 | -1.31 | -3.08 | 42.5 | 42.62 | 40.985 | 34248881 |
| 1743115200 | 42.56 | -0.26 | -0.61 | 42.82 | 43.09 | 42.515 | 25619075 |
| 1743028800 | 42.82 | -0.46 | -1.06 | 43.46 | 43.72 | 42.73 | 30023180 |
| 1742942400 | 43.28 | 0.21 | 0.49 | 43.34 | 43.53 | 43.04 | 25444060 |
| 1742856000 | 43.07 | 0.6 | 1.41 | 42.9 | 43.15 | 42.75 | 30643857 |
| 1742596800 | 42.47 | -0.01 | -0.02 | 42.3 | 42.66 | 41.89 | 65008450 |
| 1742510400 | 42.48 | 0.27 | 0.64 | 41.76 | 42.72 | 41.65 | 41003971 |
| 1742424000 | 42.21 | 0.56 | 1.34 | 41.6 | 42.6983 | 41.3 | 42466852 |
| 1742337600 | 41.65 | 0.21 | 0.51 | 41.72 | 41.83 | 41.29 | 37641766 |
| 1742251200 | 41.44 | 0.55 | 1.35 | 40.88 | 41.77 | 40.59 | 37240212 |
| 1741992000 | 40.89 | 1.22 | 3.08 | 40.26 | 41.015 | 40.1724 | 35974375 |
| 1741905600 | 39.67 | -0.24 | -0.60 | 40.035 | 40.19 | 39.33 | 37747132 |
| 1741819200 | 39.91 | 0.3 | 0.76 | 40.2 | 40.5 | 39.2 | 42283477 |
| 1741732800 | 39.61 | -0.22 | -0.55 | 39.8 | 40.66 | 39.27 | 50568390 |
| 1741646400 | 39.83 | -1.57 | -3.79 | 40.45 | 40.62 | 39.18 | 77486770 |
| 1741390800 | 41.4 | -0.06 | -0.14 | 41.27 | 41.73 | 40.61 | 49716439 |
| 1741304400 | 41.46 | -0.83 | -1.96 | 41.78 | 41.89 | 40.9556 | 57588319 |
| 1741218000 | 42.29 | -0.38 | -0.89 | 42.65 | 42.73 | 41.705 | 52570960 |
| 1741131600 | 42.67 | -2.89 | -6.34 | 45 | 45 | 42.03 | 78257415 |
| 1741045200 | 45.56 | -0.54 | -1.17 | 46.17 | 46.96 | 45.22 | 46922470 |
| 1740786000 | 46.1 | 1.98 | 4.49 | 44.255 | 46.2 | 44.199 | 62612897 |
| 1740699600 | 44.12 | 0.18 | 0.41 | 44.07 | 44.7756 | 43.935 | 28463675 |
| 1740613200 | 43.94 | 0 | 0.00 | 44.09 | 44.5453 | 43.86 | 32241155 |
| 1740526800 | 43.94 | -0.52 | -1.17 | 44.56 | 44.835 | 43.35 | 38117569 |
| 1740440400 | 44.46 | -0.35 | -0.78 | 45.03 | 45.39 | 44.435 | 35507848 |
| 1740181200 | 44.81 | -0.49 | -1.08 | 45.32 | 45.51 | 44.535 | 43476373 |
| 1740094800 | 45.3 | -0.71 | -1.54 | 45.9 | 46.19 | 45.04 | 39987497 |
| 1740008400 | 46.01 | -0.52 | -1.12 | 45.9 | 46.055 | 45.4201 | 38965164 |
| 1739922000 | 46.53 | -0.43 | -0.92 | 46.56 | 46.65 | 46.16 | 37587398 |
| 1739576400 | 46.96 | 0.63 | 1.36 | 46.48 | 47.09 | 46.48 | 25984478 |
| 1739490000 | 46.33 | 0.12 | 0.26 | 46.52 | 46.57 | 45.97 | 26794471 |
| 1739403600 | 46.21 | -0.58 | -1.24 | 46.45 | 46.58 | 45.935 | 29769395 |
| 1739317200 | 46.79 | 0.12 | 0.26 | 46.55 | 46.93 | 46.275 | 20313052 |
| 1739230800 | 46.67 | -0.73 | -1.54 | 47.48 | 47.555 | 46.4 | 26772230 |
| 1738971600 | 47.4 | -0.34 | -0.71 | 47.91 | 47.97 | 47.4 | 25415592 |
| 1738885200 | 47.74 | 0.63 | 1.34 | 47.44 | 47.98 | 47.17 | 39791552 |
| 1738798800 | 47.11 | 0.4 | 0.86 | 46.89 | 47.13 | 46.6448 | 27587874 |
| 1738712400 | 46.71 | 0.5 | 1.08 | 46.35 | 47.13 | 46.27 | 32874156 |
| 1738626000 | 46.21 | -0.09 | -0.19 | 45.68 | 46.48 | 45.11 | 34627490 |
| 1738366800 | 46.3 | -0.42 | -0.90 | 46.66 | 46.83 | 46.16 | 30389073 |
| 1738280400 | 46.72 | -0.03 | -0.06 | 47.11 | 47.165 | 46.4 | 31198632 |
| 1738194000 | 46.75 | -0.09 | -0.19 | 46.75 | 47.39 | 46.64 | 23675314 |
| 1738107600 | 46.84 | -0.25 | -0.53 | 47.08 | 47.4358 | 46.71 | 26923439 |
| 1738021200 | 47.09 | 0.57 | 1.23 | 46.54 | 47.14 | 46.38 | 43865692 |
| 1737762000 | 46.52 | 0.73 | 1.59 | 46.29 | 46.86 | 46.15 | 24544550 |
| 1737675600 | 45.79 | 0 | 0.00 | 45.79 | 45.79 | 45.79 | 0 |
| 1737589200 | 45.79 | -0.87 | -1.86 | 46.65 | 46.65 | 45.76 | 38692703 |
| 1737502800 | 46.66 | 0.13 | 0.28 | 46.57 | 47.15 | 46.54 | 51256955 |
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
