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 | -1.14 | -2.04631125471 | 55.71 | 56.265 | 54.425 | 2180567 | 55.17775734 | SP |
| 4 | 1.13 | 2.11452095808 | 53.44 | 56.265 | 51.94 | 2579677 | 54.49744158 | SP |
| 12 | 7.46 | 15.8352791339 | 47.11 | 56.265 | 46.67 | 2005241 | 52.5708511 | SP |
| 26 | 2.09 | 3.9824695122 | 52.48 | 56.265 | 46.6475 | 1806851 | 50.74961953 | SP |
| 52 | 3.55 | 6.95805566445 | 51.02 | 56.265 | 46.02 | 1909169 | 50.41061466 | SP |
| 156 | 11.49 | 26.6713091922 | 43.08 | 56.265 | 31.135 | 2845491 | 43.5604452 | SP |
| 260 | 24.32 | 80.3966942149 | 30.25 | 56.265 | 28.69 | 3724553 | 43.34096517 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742941800 | 55.105 | 0.43 | 0.80 | 55.21 | 55.23 | 54.88 | 1993349 |
| 1742855400 | 54.67 | -0.08 | -0.15 | 54.68 | 54.89 | 54.425 | 2856453 |
| 1742596200 | 54.75 | -0.4 | -0.73 | 54.66 | 54.835 | 54.52 | 1457168 |
| 1742509800 | 55.15 | -0.89 | -1.59 | 54.84 | 55.255 | 54.81 | 1959574 |
| 1742423400 | 56.04 | -0.01 | -0.02 | 55.71 | 56.265 | 55.64 | 2636291 |
| 1742337000 | 56.05 | 0.33 | 0.59 | 55.92 | 56.12 | 55.67 | 1547883 |
| 1742250600 | 55.72 | 0.58 | 1.05 | 55.25 | 55.825 | 55.21 | 2696751 |
| 1741991400 | 55.14 | 1.3 | 2.41 | 54.8 | 55.17 | 54.6 | 1468926 |
| 1741905000 | 53.84 | -0.59 | -1.08 | 54.01 | 54.19 | 53.77 | 2465720 |
| 1741818600 | 54.43 | 0.09 | 0.16 | 54.64 | 54.64 | 54.15 | 1862491 |
| 1741732200 | 54.345 | 0.09 | 0.18 | 54.6 | 54.69 | 53.83 | 2353736 |
| 1741645800 | 54.25 | -1.43 | -2.57 | 54.65 | 54.8 | 53.815 | 2484939 |
| 1741390200 | 55.68 | 0.66 | 1.20 | 55.02 | 55.74 | 54.97 | 1688042 |
| 1741303800 | 55.02 | -0.43 | -0.78 | 55.12 | 55.805 | 54.89 | 3687385 |
| 1741217400 | 55.45 | 1.82 | 3.39 | 54.83 | 55.53 | 54.82 | 5610857 |
| 1741131000 | 53.63 | 0.11 | 0.21 | 52.86 | 54.27 | 52.365 | 3498340 |
| 1741044600 | 53.52 | 1.13 | 2.16 | 54 | 54.14 | 53.115 | 4329234 |
| 1740785400 | 52.39 | 0.06 | 0.11 | 52.49 | 52.74 | 51.94 | 2304221 |
| 1740699000 | 52.33 | -0.96 | -1.80 | 52.8 | 52.86 | 52.3 | 2938576 |
| 1740612600 | 53.29 | 0.07 | 0.13 | 53.44 | 53.82 | 53.145 | 1753596 |
| 1740526200 | 53.22 | 0.63 | 1.20 | 53.24 | 53.36 | 52.8768 | 2479864 |
| 1740439800 | 52.59 | -0.01 | -0.02 | 52.91 | 52.91 | 52.535 | 5301978 |
| 1740180600 | 52.6 | -0.34 | -0.64 | 52.97 | 52.98 | 52.48 | 1913947 |
| 1740094200 | 52.94 | 0.37 | 0.70 | 52.9 | 52.99 | 52.65 | 859581 |
| 1740007800 | 52.57 | -0.85 | -1.59 | 52.68 | 52.865 | 52.425 | 1666748 |
| 1739921400 | 53.42 | 0.29 | 0.55 | 53.43 | 53.5577 | 53.3286 | 1059058 |
| 1739575800 | 53.13 | 0.31 | 0.59 | 53.39 | 53.46 | 53.12 | 2346348 |
| 1739489400 | 52.82 | 0.57 | 1.09 | 52.51 | 52.955 | 52.27 | 3167518 |
| 1739403000 | 52.25 | 0.6 | 1.16 | 51.5 | 52.38 | 51.42 | 4209714 |
| 1739316600 | 51.65 | 0.59 | 1.16 | 51.24 | 51.7 | 51.205 | 2333535 |
| 1739230200 | 51.06 | 0.37 | 0.73 | 50.88 | 51.11 | 50.85 | 2211520 |
| 1738971000 | 50.69 | -0.57 | -1.11 | 51.29 | 51.32 | 50.645 | 1972050 |
| 1738884600 | 51.26 | 0.44 | 0.87 | 51.06 | 51.325 | 51.0307 | 1003076 |
| 1738798200 | 50.82 | 0.37 | 0.73 | 50.68 | 50.899 | 50.59 | 728169 |
| 1738711800 | 50.45 | 0.73 | 1.47 | 50.25 | 50.545 | 50.205 | 886728 |
| 1738625400 | 49.72 | -0.85 | -1.68 | 49.35 | 50.0425 | 49.17 | 1940548 |
| 1738366200 | 50.57 | -0.4 | -0.78 | 50.89 | 51.17 | 50.465 | 1555862 |
| 1738279800 | 50.97 | 0.44 | 0.87 | 50.96 | 51.26 | 50.74 | 1209148 |
| 1738193400 | 50.53 | 0.13 | 0.26 | 50.44 | 50.635 | 50.33 | 992598 |
| 1738107000 | 50.4 | -0.26 | -0.51 | 50.46 | 50.51 | 50.06 | 928648 |
| 1738020600 | 50.66 | -0.01 | -0.02 | 50.33 | 50.67 | 50.33 | 1324313 |
| 1737761400 | 50.67 | 0.64 | 1.28 | 50.68 | 50.87 | 50.6145 | 4004955 |
| 1737675000 | 50.03 | 0 | 0.00 | 50.03 | 50.03 | 50.03 | 0 |
| 1737588600 | 50.03 | -0.02 | -0.04 | 50.25 | 50.275 | 50.005 | 1022749 |
| 1737502200 | 50.05 | 1 | 2.04 | 49.71 | 50.06 | 49.635 | 1167186 |
| 1737156600 | 49.05 | 0.35 | 0.72 | 49.05 | 49.32 | 48.965 | 1014759 |
| 1737070200 | 48.7 | 0.55 | 1.14 | 48.46 | 48.86 | 48.43 | 788147 |
| 1736983800 | 48.15 | 0.45 | 0.94 | 48.36 | 48.42 | 48.04 | 901478 |
| 1736897400 | 47.7 | 0.45 | 0.95 | 47.57 | 47.81 | 47.49 | 1145556 |
| 1736811000 | 47.25 | -0.22 | -0.46 | 46.88 | 47.27 | 46.84 | 867674 |
| 1736551800 | 47.47 | -0.35 | -0.73 | 47.78 | 47.84 | 47.285 | 1401231 |
| 1736379000 | 47.82 | -0.2 | -0.42 | 47.66 | 47.905 | 47.48 | 1003225 |
| 1736292600 | 48.02 | 0.01 | 0.02 | 48.48 | 48.58 | 47.945 | 970893 |
| 1736206200 | 48.01 | 1.1 | 2.34 | 47.68 | 48.34 | 47.675 | 2286331 |
| 1735947000 | 46.91 | 0.08 | 0.17 | 46.96 | 46.96 | 46.67 | 763254 |
| 1735860600 | 46.83 | -0.37 | -0.78 | 47.11 | 47.175 | 46.685 | 1266346 |
| 1735687800 | 47.2 | 0.06 | 0.13 | 47.36 | 47.49 | 47.005 | 2507714 |
| 1735601400 | 47.14 | -0.41 | -0.86 | 47.21 | 47.33 | 46.965 | 1247842 |
| 1735342200 | 47.55 | -0.19 | -0.40 | 47.48 | 47.625 | 47.335 | 761231 |
| 1735255800 | 47.74 | 0.17 | 0.36 | 47.47 | 47.82 | 47.47 | 555035 |
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
