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 | -1.48 | -2.97786720322 | 49.7 | 49.9 | 48.205 | 84135 | 49.2185614 | SP |
| 4 | -2.66 | -5.22798742138 | 50.88 | 51.14 | 48.205 | 116413 | 50.37510302 | SP |
| 12 | -1.49 | -2.99738483203 | 49.71 | 51.14 | 48.205 | 68132 | 50.26410879 | SP |
| 26 | 0.31 | 0.647046545606 | 47.91 | 51.14 | 47.905 | 62702 | 49.47887347 | SP |
| 52 | 3.33 | 7.41813321452 | 44.89 | 51.14 | 43.73 | 66377 | 47.56460165 | SP |
| 156 | 11.69 | 32.0010949904 | 36.53 | 51.14 | 32.85 | 69099 | 41.82346071 | SP |
| 260 | 23.19 | 92.6488214143 | 25.03 | 51.14 | 22.89 | 62323 | 39.01085856 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741905000 | 48.22 | -0.54 | -1.11 | 48.72 | 48.72 | 48.18 | 49020 |
| 1741818600 | 48.76 | 0.29 | 0.60 | 48.91 | 48.9234 | 48.43 | 39786 |
| 1741732200 | 48.47 | -0.26 | -0.53 | 48.74 | 48.84 | 48.26 | 61246 |
| 1741645800 | 48.73 | -0.92 | -1.85 | 49.22 | 49.24 | 48.53 | 48447 |
| 1741390200 | 49.65 | 0.16 | 0.33 | 49.37 | 49.86 | 49.13 | 93959 |
| 1741303800 | 49.485 | -0.6 | -1.21 | 49.7 | 49.9 | 49.28 | 177236 |
| 1741217400 | 50.0891 | 0.36 | 0.72 | 49.77 | 50.18 | 49.52 | 50910 |
| 1741131000 | 49.73 | -0.41 | -0.82 | 49.92 | 50.25 | 49.44 | 128386 |
| 1741044600 | 50.14 | -0.58 | -1.14 | 50.72 | 50.81 | 49.91 | 87516 |
| 1740785400 | 50.72 | 0.51 | 1.02 | 50.27 | 50.72 | 50.0327 | 47243 |
| 1740699000 | 50.21 | -0.51 | -1.01 | 50.87 | 50.9 | 50.17 | 187416 |
| 1740612600 | 50.72 | 0.05 | 0.11 | 50.84 | 50.98 | 50.57 | 207135 |
| 1740526200 | 50.665 | -0.19 | -0.36 | 50.9 | 50.9 | 50.4408 | 114501 |
| 1740439800 | 50.85 | -0.12 | -0.24 | 51.1 | 51.14 | 50.7734 | 437326 |
| 1740180600 | 50.97 | 0.05 | 0.10 | 50.98 | 51 | 50.89 | 406656 |
| 1740094200 | 50.92 | 0.01 | 0.02 | 50.94 | 50.96 | 50.88 | 37707 |
| 1740007800 | 50.91 | 0.02 | 0.05 | 50.86 | 50.94 | 50.86 | 24083 |
| 1739921400 | 50.8852 | -0.01 | -0.03 | 50.77 | 50.94 | 50.77 | 31429 |
| 1739575800 | 50.9 | 0.06 | 0.12 | 50.96 | 50.96 | 50.8205 | 18155 |
| 1739489400 | 50.8402 | 0.02 | 0.04 | 50.88 | 50.89 | 50.7901 | 12701 |
| 1739403000 | 50.82 | 0.04 | 0.07 | 50.7 | 50.8799 | 50.7 | 11666 |
| 1739316600 | 50.7823 | -0.01 | -0.02 | 50.83 | 50.85 | 50.75 | 9328 |
| 1739230200 | 50.7902 | 0.06 | 0.13 | 50.75 | 50.8499 | 50.74 | 8018 |
| 1738971000 | 50.7252 | -0.03 | -0.06 | 50.76 | 50.82 | 50.68 | 16865 |
| 1738884600 | 50.7553 | 0.07 | 0.14 | 50.8 | 50.8 | 50.6901 | 9903 |
| 1738798200 | 50.685 | 0.05 | 0.10 | 50.68 | 50.7233 | 50.6 | 14336 |
| 1738711800 | 50.635 | 0.13 | 0.27 | 50.62 | 50.6787 | 50.5213 | 33443 |
| 1738625400 | 50.5 | -0.08 | -0.16 | 50.32 | 50.559 | 50.31 | 17278 |
| 1738366200 | 50.58 | -0.06 | -0.12 | 50.58 | 50.7329 | 50.58 | 8225 |
| 1738279800 | 50.6425 | 0.1 | 0.20 | 50.54 | 50.6709 | 50.54 | 6510 |
| 1738193400 | 50.54 | -0.01 | -0.02 | 50.55 | 50.6299 | 50.51 | 10219 |
| 1738107000 | 50.55 | 0.12 | 0.24 | 50.41 | 50.62 | 50.41 | 14470 |
| 1738020600 | 50.4282 | -0.19 | -0.38 | 50.6186 | 50.6186 | 50.35 | 10138 |
| 1737761400 | 50.6186 | 0.06 | 0.12 | 50.57 | 50.6417 | 50.5601 | 10550 |
| 1737675000 | 50.56 | 0 | 0.00 | 50.56 | 50.56 | 50.56 | 0 |
| 1737588600 | 50.56 | 0.06 | 0.12 | 50.52 | 50.63 | 50.52 | 13502 |
| 1737502200 | 50.5 | 0.13 | 0.27 | 50.4 | 50.55 | 50.4 | 30511 |
| 1737156600 | 50.365 | 0.13 | 0.25 | 50.43 | 50.43 | 50.3258 | 9748 |
| 1737070200 | 50.24 | -0.04 | -0.08 | 50.24 | 50.31 | 50.2201 | 13475 |
| 1736983800 | 50.28 | 0.48 | 0.96 | 50.06 | 50.2899 | 50.06 | 30576 |
| 1736897400 | 49.8 | 0.05 | 0.10 | 49.75 | 49.8827 | 49.67 | 8121 |
| 1736811000 | 49.75 | 0.04 | 0.09 | 49.46 | 49.7899 | 49.46 | 17601 |
| 1736551800 | 49.7059 | -0.24 | -0.49 | 49.92 | 49.92 | 49.621 | 162780 |
| 1736379000 | 49.95 | -0 | -0.01 | 49.92 | 50 | 49.8101 | 21075 |
| 1736292600 | 49.953 | -0.16 | -0.31 | 50.18 | 50.18 | 49.91 | 16921 |
| 1736206200 | 50.11 | 0.09 | 0.18 | 50.13 | 50.225 | 50.0708 | 7328 |
| 1735947000 | 50.02 | 0.28 | 0.56 | 49.84 | 50.07 | 49.84 | 22945 |
| 1735860600 | 49.74 | -0.03 | -0.06 | 49.77 | 49.92 | 49.6068 | 54163 |
| 1735687800 | 49.77 | -0.11 | -0.22 | 49.87 | 49.9186 | 49.71 | 8273 |
| 1735601400 | 49.878 | -0.17 | -0.34 | 50.05 | 50.05 | 49.68 | 25311 |
| 1735342200 | 50.05 | -0.05 | -0.10 | 50.06 | 50.06 | 49.875 | 11508 |
| 1735255800 | 50.1 | -0.01 | -0.03 | 50.05 | 50.1693 | 50.03 | 421522 |
| 1735077840 | 50.113 | 0.13 | 0.27 | 50.04 | 50.113 | 49.9418 | 344365 |
| 1734996600 | 49.98 | 0.19 | 0.38 | 49.74 | 49.98 | 49.67 | 22125 |
| 1734737400 | 49.79 | 0.3 | 0.61 | 49.3 | 49.88 | 49.3 | 9924 |
| 1734651000 | 49.49 | -0.04 | -0.08 | 49.71 | 49.71 | 49.48 | 34540 |
| 1734564600 | 49.53 | -0.52 | -1.04 | 50.01 | 50.1126 | 49.53 | 50495 |
| 1734478200 | 50.05 | -0.02 | -0.03 | 50 | 50.07 | 49.95 | 14084 |
| 1734391800 | 50.0661 | 0.03 | 0.05 | 50.04 | 50.14 | 50.03 | 10044 |
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
