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 | -0.12 | -0.228658536585 | 52.48 | 53.452 | 51.72 | 1752280 | 52.76380133 | SP |
| 4 | 0.74 | 1.43355288648 | 51.62 | 53.452 | 50.27 | 1573401 | 51.82556997 | SP |
| 12 | 2.48 | 4.97193263833 | 49.88 | 53.495 | 49.88 | 1440783 | 52.14709422 | SP |
| 26 | 5.4 | 11.4991482112 | 46.96 | 53.495 | 43.35 | 1228225 | 50.30286775 | SP |
| 52 | 11.33 | 27.6139410188 | 41.03 | 53.495 | 40.4 | 1465036 | 46.91704163 | SP |
| 156 | 19.4 | 58.859223301 | 32.96 | 53.495 | 27.01 | 577582 | 45.87473801 | SP |
| 260 | 23.58 | 81.9318971508 | 28.78 | 53.495 | 18.99 | 349588 | 45.58880108 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738020600 | 52.37 | -0.79 | -1.49 | 51.89 | 52.37 | 51.72 | 1232855 |
| 1737761400 | 53.16 | 0.11 | 0.21 | 53.43 | 53.452 | 53.015 | 1377997 |
| 1737675000 | 53.05 | 0 | 0.00 | 53.05 | 53.05 | 53.05 | 0 |
| 1737588600 | 53.05 | 0.5 | 0.95 | 52.96 | 53.13 | 52.95 | 1759789 |
| 1737502200 | 52.55 | 0.34 | 0.65 | 52.48 | 52.61 | 52.2399 | 2638477 |
| 1737156600 | 52.21 | 0.55 | 1.06 | 52.23 | 52.3499 | 52.03 | 1301427 |
| 1737070200 | 51.66 | -0.21 | -0.40 | 52 | 52.05 | 51.625 | 1788175 |
| 1736983800 | 51.87 | 0.98 | 1.93 | 51.69 | 51.9899 | 51.5 | 2283351 |
| 1736897400 | 50.89 | 0.09 | 0.18 | 51.06 | 51.08 | 50.54 | 1607019 |
| 1736811000 | 50.8 | 0.05 | 0.10 | 50.27 | 50.805 | 50.27 | 1834914 |
| 1736551800 | 50.75 | -0.88 | -1.70 | 51.2599 | 51.29 | 50.5572 | 1517623 |
| 1736379000 | 51.63 | 0.08 | 0.16 | 51.53 | 51.72 | 51.275 | 1725048 |
| 1736292600 | 51.55 | -0.6 | -1.15 | 52.35 | 52.35 | 51.415 | 1215453 |
| 1736206200 | 52.15 | 0.37 | 0.71 | 52.15 | 52.525 | 51.98 | 1282887 |
| 1735947000 | 51.78 | 0.62 | 1.21 | 51.53 | 51.83 | 51.36 | 1135882 |
| 1735860600 | 51.16 | -0.09 | -0.18 | 51.56 | 51.74 | 50.78 | 1474426 |
| 1735687800 | 51.25 | -0.24 | -0.47 | 51.62 | 51.6571 | 51.13 | 999085 |
| 1735601400 | 51.49 | -0.53 | -1.02 | 51.36 | 51.79 | 51.12 | 1090794 |
| 1735342200 | 52.02 | -0.59 | -1.12 | 52.33 | 52.33 | 51.63 | 885604 |
| 1735255800 | 52.61 | -0.02 | -0.04 | 52.5 | 52.71 | 52.36 | 880518 |
| 1735077840 | 52.63 | 0.55 | 1.06 | 52.17 | 52.63 | 52.14 | 647135 |
| 1734996600 | 52.08 | 0.34 | 0.66 | 51.75 | 52.1255 | 51.4704 | 1168132 |
| 1734737400 | 51.74 | 0.49 | 0.96 | 51.0025 | 52.17 | 50.84 | 1540272 |
| 1734651000 | 51.25 | 0.05 | 0.10 | 51.64 | 51.809 | 51.2201 | 1427844 |
| 1734564600 | 51.2 | -1.56 | -2.96 | 52.8 | 52.9999 | 51.2 | 1358421 |
| 1734478200 | 52.76 | -0.36 | -0.68 | 52.78 | 52.8 | 52.585 | 1326436 |
| 1734391800 | 53.12 | 0.14 | 0.26 | 53.12 | 53.225 | 52.985 | 1292336 |
| 1734132600 | 52.98 | 0.04 | 0.08 | 53.19 | 53.24 | 52.82 | 1002965 |
| 1734046200 | 52.94 | -0.37 | -0.69 | 53.183 | 53.26 | 52.94 | 1060704 |
| 1733959800 | 53.31 | 0.46 | 0.87 | 53.13 | 53.3599 | 53.07 | 1250473 |
| 1733873400 | 52.85 | -0.08 | -0.15 | 52.96 | 53.15 | 52.77 | 1041764 |
| 1733787000 | 52.93 | -0.42 | -0.79 | 53.31 | 53.325 | 52.8601 | 1092197 |
| 1733527800 | 53.35 | 0.03 | 0.06 | 53.4 | 53.46 | 53.2604 | 1124743 |
| 1733441400 | 53.32 | -0.01 | -0.02 | 53.39 | 53.495 | 53.28 | 1230688 |
| 1733355000 | 53.33 | 0.34 | 0.64 | 53.21 | 53.365 | 53.07 | 1032614 |
| 1733268600 | 52.99 | 0.1 | 0.19 | 52.94 | 52.99 | 52.8023 | 902964 |
| 1733182200 | 52.89 | 0.15 | 0.28 | 52.83 | 52.9499 | 52.76 | 1101168 |
| 1732917840 | 52.74 | 0.34 | 0.65 | 52.51 | 52.83 | 52.51 | 740940 |
| 1732750200 | 52.4 | -0.21 | -0.40 | 52.6 | 52.6 | 52.28 | 1569407 |
| 1732663800 | 52.61 | 0.33 | 0.63 | 52.42 | 52.65 | 52.373 | 2027511 |
| 1732577400 | 52.28 | 0.13 | 0.25 | 52.42 | 52.57 | 52.0809 | 1135570 |
| 1732318200 | 52.15 | 0.1 | 0.19 | 52.06 | 52.229 | 51.96 | 1325426 |
| 1732231800 | 52.05 | 0.23 | 0.44 | 52.17 | 52.186461 | 51.53 | 1193260 |
| 1732145400 | 51.82 | 0.01 | 0.02 | 51.82 | 51.86 | 51.29 | 1771100 |
| 1732059000 | 51.81 | 0.23 | 0.45 | 51.22 | 51.8697 | 51.22 | 1795329 |
| 1731972600 | 51.58 | 0.15 | 0.29 | 51.41 | 51.716028 | 51.3497 | 1086138 |
| 1731713400 | 51.43 | -0.63 | -1.21 | 51.67 | 51.7652 | 51.2446 | 1151316 |
| 1731627000 | 52.06 | -0.28 | -0.53 | 52.36 | 52.38 | 51.9678 | 1334122 |
| 1731540600 | 52.34 | 0.02 | 0.04 | 52.38 | 52.53 | 52.126685 | 1513814 |
| 1731454200 | 52.32 | -0.04 | -0.08 | 52.37 | 52.4689 | 52.11 | 1116010 |
| 1731367800 | 52.36 | 0.06 | 0.11 | 52.49 | 52.4999 | 52.24 | 1833458 |
| 1731108600 | 52.3 | 0.17 | 0.33 | 52.26 | 52.45 | 52.18 | 7822679 |
| 1731022200 | 52.13 | 0.4 | 0.77 | 51.9097 | 52.2007 | 51.8696 | 856394 |
| 1730935800 | 51.73 | 1.33 | 2.64 | 51.37 | 51.8 | 51.2197 | 960909 |
| 1730849400 | 50.4 | 0.64 | 1.29 | 49.88 | 50.405 | 49.88 | 936735 |
| 1730763000 | 49.76 | 0.02 | 0.04 | 49.82 | 49.9837 | 49.595 | 877507 |
| 1730500200 | 49.74 | 0.2 | 0.40 | 49.84 | 50.165 | 49.74 | 903176 |
| 1730413800 | 49.54 | -1.03 | -2.04 | 50.27 | 50.27 | 49.505 | 1175483 |
| 1730327400 | 50.57 | -0.08 | -0.16 | 50.72 | 50.89 | 50.49 | 821951 |
| 1730241000 | 50.65 | 0.03 | 0.06 | 50.47 | 50.77 | 50.2901 | 745983 |
| 1730154600 | 50.62 | 0.19 | 0.38 | 50.74 | 50.74 | 50.54 | 768913 |
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
