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 | -0.7121 | -1.54134199134 | 46.2 | 46.2 | 45.26 | 2687 | 45.47892444 | SP |
| 4 | -0.5321 | -1.15623641895 | 46.02 | 46.56 | 45.26 | 2809 | 46.05092775 | SP |
| 12 | -1.1121 | -2.3864806867 | 46.6 | 46.68 | 45.26 | 2537 | 46.121792 | SP |
| 26 | 0.2159 | 0.476895211168 | 45.272 | 46.73 | 44.97 | 2127 | 46.02465601 | SP |
| 52 | 0.1729 | 0.381551362683 | 45.315 | 46.73 | 44.459 | 2418 | 45.6097987 | SP |
| 156 | -4.1521 | -8.36442385173 | 49.64 | 50.26 | 41.52 | 2598 | 46.84158376 | SP |
| 260 | -4.6021 | -9.18766220803 | 50.09 | 50.26 | 41.52 | 2529 | 46.84284106 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734737400 | 45.4879 | 0.23 | 0.50 | 45.25 | 45.53 | 45.24 | 3302 |
| 1734651000 | 45.2622 | -0.08 | -0.17 | 45.41 | 45.416 | 45.26 | 7428 |
| 1734564600 | 45.3408 | -0.45 | -0.98 | 45.8 | 45.8 | 45.33 | 1876 |
| 1734478200 | 45.7882 | -0.31 | -0.67 | 45.74 | 45.79 | 45.74 | 702 |
| 1734391800 | 46.096 | 0.05 | 0.11 | 46.06 | 46.1214 | 46 | 2080 |
| 1734132600 | 46.045 | -0.13 | -0.28 | 46.116 | 46.116 | 46.04 | 837 |
| 1734046200 | 46.1735 | -0.1 | -0.21 | 46.225 | 46.26 | 46.1688 | 4583 |
| 1733959800 | 46.27 | 0.03 | 0.06 | 46.3157 | 46.335 | 46.27 | 1513 |
| 1733873400 | 46.24 | -0.01 | -0.02 | 46.23 | 46.2489 | 46.22 | 2198 |
| 1733787000 | 46.247 | -0.05 | -0.11 | 46.27 | 46.29 | 46.17 | 2159 |
| 1733527800 | 46.3 | 0.05 | 0.11 | 46.3462 | 46.3462 | 46.2 | 5453 |
| 1733441400 | 46.25 | 0.02 | 0.03 | 46.28 | 46.28 | 46.24 | 2320 |
| 1733355000 | 46.235 | 0.04 | 0.10 | 46.19 | 46.34 | 46.1201 | 7510 |
| 1733268600 | 46.1902 | -0.02 | -0.04 | 46.191 | 46.2 | 46.1902 | 754 |
| 1733182200 | 46.21 | -0.2 | -0.43 | 45.82 | 46.21 | 45.82 | 1717 |
| 1732917840 | 46.4092 | 0.1 | 0.21 | 46.33 | 46.4092 | 46.32 | 1944 |
| 1732750200 | 46.31 | 0.12 | 0.25 | 46.2 | 46.31 | 46.2 | 1090 |
| 1732663800 | 46.1942 | -0.09 | -0.20 | 46.2 | 46.2 | 46.13 | 3672 |
| 1732577400 | 46.2852 | 0.19 | 0.40 | 46.23 | 46.2852 | 46.23 | 1606 |
| 1732318200 | 46.1002 | -0.02 | -0.05 | 46.02 | 46.1394 | 46.02 | 1596 |
| 1732231800 | 46.1236 | 0.01 | 0.03 | 46.11 | 46.155 | 46.01 | 3962 |
| 1732145400 | 46.1113 | -0.03 | -0.06 | 46.05 | 46.1113 | 46.05 | 1320 |
| 1732059000 | 46.14 | 0.11 | 0.23 | 46.13 | 46.18 | 46.13 | 1077 |
| 1731972600 | 46.035 | 0.07 | 0.16 | 45.93 | 46.15 | 45.93 | 5365 |
| 1731713400 | 45.96 | -0.03 | -0.07 | 45.9 | 45.96 | 45.8 | 3630 |
| 1731627000 | 45.992 | -0.05 | -0.11 | 46.04 | 46.0761 | 45.992 | 3544 |
| 1731540600 | 46.042 | 0.02 | 0.04 | 46.07 | 46.0894 | 46.042 | 1151 |
| 1731454200 | 46.0224 | -0.19 | -0.41 | 46.17 | 46.17 | 46.0224 | 2484 |
| 1731367800 | 46.2103 | -0.03 | -0.08 | 46.26 | 46.26 | 46.2103 | 969 |
| 1731108600 | 46.245 | 0.1 | 0.21 | 46.2 | 46.245 | 46.2 | 355 |
| 1731022200 | 46.1491 | 0.2 | 0.44 | 46.06 | 46.1491 | 46.02 | 2134 |
| 1730935800 | 45.9461 | 0.05 | 0.11 | 45.8775 | 45.97 | 45.8775 | 997 |
| 1730849400 | 45.8952 | 0.11 | 0.24 | 45.79 | 45.8952 | 45.79 | 1608 |
| 1730763000 | 45.7836 | 0.07 | 0.16 | 45.74 | 45.93 | 45.74 | 2316 |
| 1730500200 | 45.7096 | -0.26 | -0.56 | 45.82 | 45.83 | 45.67 | 1417 |
| 1730413800 | 45.9688 | -0.09 | -0.20 | 45.95 | 46.0293 | 45.95 | 3509 |
| 1730327400 | 46.0628 | -0.05 | -0.10 | 46.15 | 46.1575 | 46.0628 | 675 |
| 1730241000 | 46.1088 | -0.01 | -0.01 | 46.05 | 46.1088 | 45.9 | 440 |
| 1730154600 | 46.1155 | 0.11 | 0.24 | 46.09 | 46.136 | 46.0751 | 1375 |
| 1729895400 | 46.0071 | -0.07 | -0.15 | 46.09 | 46.09 | 46.0071 | 927 |
| 1729809000 | 46.075 | 0.11 | 0.25 | 46.04 | 46.075 | 46.02 | 605 |
| 1729722600 | 45.9622 | -0.15 | -0.33 | 46.01 | 46.01 | 45.9101 | 3765 |
| 1729636200 | 46.1121 | -0.07 | -0.15 | 46.1 | 46.1121 | 46.1 | 157 |
| 1729549800 | 46.18 | -0.22 | -0.46 | 46.27 | 46.27 | 46.13 | 2391 |
| 1729290600 | 46.395 | 0.14 | 0.31 | 46.25 | 46.44 | 46.25 | 8497 |
| 1729204200 | 46.2504 | -0.09 | -0.20 | 46.28 | 46.28 | 46.1 | 2079 |
| 1729117800 | 46.3439 | 0.11 | 0.25 | 46.27 | 46.36 | 46.27 | 868 |
| 1729031400 | 46.23 | 0.02 | 0.04 | 46.23 | 46.27 | 46.2176 | 10326 |
| 1728945000 | 46.21 | 0 | 0.01 | 46.21 | 46.22 | 46.18 | 1272 |
| 1728685800 | 46.2057 | 0 | 0.00 | 46.15 | 46.29 | 46.15 | 2139 |
| 1728599400 | 46.2034 | 0.07 | 0.16 | 46.14 | 46.26 | 46.0601 | 7167 |
| 1728513000 | 46.13 | -0.03 | -0.07 | 46.13 | 46.13 | 46.11 | 744 |
| 1728426600 | 46.1601 | 0.05 | 0.10 | 46.09 | 46.1714 | 46.01 | 3701 |
| 1728340200 | 46.1121 | -0.17 | -0.36 | 46.17 | 46.17 | 46.05 | 1164 |
| 1728081000 | 46.2773 | -0.08 | -0.18 | 46.33 | 46.33 | 46.23 | 2348 |
| 1727994600 | 46.3603 | -0.04 | -0.08 | 46.41 | 46.41 | 46.3418 | 1036 |
| 1727908200 | 46.3954 | -0.04 | -0.09 | 46.385 | 46.3954 | 46.385 | 1185 |
| 1727821800 | 46.438 | -0.21 | -0.46 | 46.47 | 46.47 | 46.41 | 3822 |
| 1727735400 | 46.651 | -0.02 | -0.04 | 46.68 | 46.68 | 46.63 | 1946 |
| 1727476200 | 46.6703 | 0.05 | 0.11 | 46.6 | 46.6703 | 46.6 | 764 |
| 1727389800 | 46.6209 | 0.06 | 0.13 | 46.58 | 46.72 | 46.58 | 2037 |
| 1727303400 | 46.56 | -0.05 | -0.11 | 46.49 | 46.6012 | 46.49 | 2281 |
| 1727217000 | 46.6111 | 0.02 | 0.05 | 46.6 | 46.6111 | 46.5625 | 2111 |
| 1727130600 | 46.5866 | -0.06 | -0.13 | 46.6051 | 46.61 | 46.58 | 1259 |
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
