Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2655 | -0.574426655128 | 46.22 | 46.3269 | 45.83 | 1328 | 45.99709729 | SP |
| 4 | -0.0455 | -0.0989130434783 | 46 | 46.3269 | 45.83 | 1522 | 46.0456433 | SP |
| 12 | -0.1615 | -0.35020383381 | 46.116 | 46.3269 | 45.24 | 1955 | 45.78680248 | SP |
| 26 | -0.2455 | -0.531385281385 | 46.2 | 46.72 | 45.24 | 2155 | 46.05304791 | SP |
| 52 | 0.5545 | 1.22136563877 | 45.4 | 46.72 | 44.459 | 1973 | 45.75835424 | SP |
| 156 | -1.6755 | -3.51774091959 | 47.63 | 47.8525 | 41.52 | 1530 | 44.99905652 | SP |
| 260 | -4.1355 | -8.25613894989 | 50.09 | 50.26 | 41.52 | 2488 | 46.80460212 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390200 | 45.9545 | 0.09 | 0.20 | 45.95 | 45.9545 | 45.89 | 1117 |
| 1741303800 | 45.8608 | -0.15 | -0.33 | 45.92 | 45.94 | 45.83 | 1308 |
| 1741217400 | 46.0115 | 0.13 | 0.27 | 46 | 46.0115 | 45.9301 | 2148 |
| 1741131000 | 45.8861 | -0.1 | -0.21 | 45.93 | 45.93 | 45.8715 | 1633 |
| 1741044600 | 45.9837 | -0.34 | -0.74 | 46.06 | 46.06 | 45.97 | 533 |
| 1740785400 | 46.3269 | 0.15 | 0.32 | 46.22 | 46.3269 | 46.22 | 1018 |
| 1740699000 | 46.181 | -0.08 | -0.17 | 46.26 | 46.32 | 46.181 | 1058 |
| 1740612600 | 46.2613 | 0.03 | 0.07 | 46.21 | 46.32 | 46.21 | 1121 |
| 1740526200 | 46.2301 | 0.1 | 0.23 | 46.2 | 46.2301 | 46.1679 | 1697 |
| 1740439800 | 46.1263 | 0.05 | 0.11 | 46.0515 | 46.1472 | 46.0515 | 1613 |
| 1740180600 | 46.075 | -0.04 | -0.10 | 46.11 | 46.145 | 46.075 | 976 |
| 1740094200 | 46.119 | 0.03 | 0.07 | 46.08 | 46.119 | 46.0742 | 713 |
| 1740007800 | 46.0848 | 0.01 | 0.03 | 46.05 | 46.0848 | 45.99 | 1096 |
| 1739921400 | 46.071 | -0.06 | -0.13 | 46.03 | 46.1299 | 46.03 | 1662 |
| 1739575800 | 46.1299 | 0.06 | 0.13 | 46.12 | 46.185 | 46.12 | 1591 |
| 1739489400 | 46.0693 | 0.19 | 0.42 | 45.94 | 46.07 | 45.94 | 706 |
| 1739403000 | 45.8744 | -0.11 | -0.23 | 45.86 | 45.89 | 45.845 | 2534 |
| 1739316600 | 45.9808 | -0.06 | -0.12 | 45.99 | 46.0097 | 45.9808 | 2224 |
| 1739230200 | 46.0381 | 0.11 | 0.24 | 46.17 | 46.17 | 46.03 | 3389 |
| 1738971000 | 45.93 | -0.14 | -0.30 | 46 | 46 | 45.895 | 1895 |
| 1738884600 | 46.0694 | -0.06 | -0.12 | 46.13 | 46.13 | 46.055 | 2930 |
| 1738798200 | 46.1252 | 0.14 | 0.31 | 46 | 46.13 | 46 | 1614 |
| 1738711800 | 45.9826 | 0.11 | 0.24 | 45.77 | 45.9826 | 45.77 | 4326 |
| 1738625400 | 45.8737 | -0.25 | -0.55 | 45.65 | 45.89 | 45.65 | 2554 |
| 1738366200 | 46.1272 | -0.07 | -0.14 | 46.19 | 46.2908 | 46.1272 | 1997 |
| 1738279800 | 46.1929 | 0.07 | 0.16 | 46.18 | 46.1929 | 46.15 | 1469 |
| 1738193400 | 46.1211 | 0.02 | 0.04 | 46.13 | 46.15 | 46.04 | 1416 |
| 1738107000 | 46.1017 | -0.03 | -0.06 | 45.98 | 46.1017 | 45.98 | 1274 |
| 1738020600 | 46.13 | 0.06 | 0.13 | 46 | 46.14 | 46 | 923 |
| 1737761400 | 46.0691 | 0.1 | 0.22 | 46.05 | 46.0886 | 46.05 | 907 |
| 1737675000 | 45.9699 | 0 | 0.00 | 45.9699 | 45.9699 | 45.9699 | 0 |
| 1737588600 | 45.9699 | -0.08 | -0.16 | 46.08 | 46.08 | 45.9699 | 303 |
| 1737502200 | 46.045 | 0.13 | 0.27 | 46.04 | 46.05 | 46.02 | 1653 |
| 1737156600 | 45.9189 | 0.08 | 0.19 | 45.9005 | 45.9289 | 45.9005 | 1194 |
| 1737070200 | 45.8341 | 0 | 0.01 | 45.81 | 45.85 | 45.81 | 813 |
| 1736983800 | 45.8303 | 0.38 | 0.84 | 45.65 | 45.8303 | 45.65 | 933 |
| 1736897400 | 45.4488 | 0.01 | 0.03 | 45.3 | 45.51 | 45.3 | 3534 |
| 1736811000 | 45.4344 | -0.13 | -0.28 | 45.42 | 45.438 | 45.37 | 1803 |
| 1736551800 | 45.563 | -0.08 | -0.17 | 45.42 | 45.61 | 45.42 | 8183 |
| 1736379000 | 45.6404 | 0.02 | 0.03 | 45.59 | 45.6427 | 45.57 | 2022 |
| 1736292600 | 45.625 | -0.12 | -0.27 | 45.7 | 45.7 | 45.625 | 4825 |
| 1736206200 | 45.7496 | 0.03 | 0.07 | 45.78 | 45.78 | 45.745 | 880 |
| 1735947000 | 45.7168 | 0.14 | 0.31 | 45.72 | 45.72 | 45.67 | 2744 |
| 1735860600 | 45.575 | 0.08 | 0.18 | 45.66 | 45.66 | 45.56 | 1404 |
| 1735687800 | 45.495 | -0.06 | -0.13 | 45.6 | 45.6 | 45.46 | 1648 |
| 1735601400 | 45.5529 | 0.08 | 0.18 | 45.47 | 45.57 | 45.47 | 1498 |
| 1735342200 | 45.47 | -0.06 | -0.12 | 45.56 | 45.56 | 45.45 | 2054 |
| 1735255800 | 45.525 | 0.03 | 0.07 | 45.47 | 45.525 | 45.42 | 4721 |
| 1735077840 | 45.4922 | 0.09 | 0.20 | 45.39 | 45.4922 | 45.39 | 262 |
| 1734996600 | 45.3993 | -0.09 | -0.19 | 45.53 | 45.53 | 45.3993 | 1335 |
| 1734737400 | 45.4879 | 0.23 | 0.50 | 45.25 | 45.53 | 45.24 | 3571 |
| 1734651000 | 45.2622 | -0.08 | -0.17 | 45.61 | 45.61 | 45.26 | 7933 |
| 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 | 46.2 | 46.2 | 46.04 | 844 |
| 1734046200 | 46.1735 | -0.1 | -0.21 | 46.25 | 46.26 | 46.1688 | 4616 |
| 1733959800 | 46.27 | 0.03 | 0.06 | 46.56 | 46.56 | 46.27 | 2099 |
| 1733873400 | 46.24 | -0.01 | -0.02 | 46.23 | 46.2489 | 46.22 | 2198 |
| 1733787000 | 46.247 | -0.05 | -0.11 | 46.32 | 46.32 | 46.17 | 2194 |
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
