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 | -2.17 | -4.41056910569 | 49.2 | 49.2 | 46.04 | 48457 | 47.49287544 | SP |
| 4 | 0.1 | 0.213083315576 | 46.93 | 49.26 | 45.31 | 79975 | 47.87485841 | SP |
| 12 | -3.55 | -7.01858442072 | 50.58 | 50.94 | 45.31 | 118562 | 48.1206972 | SP |
| 26 | 0.37 | 0.792970424346 | 46.66 | 50.94 | 40.835 | 97643 | 47.35673191 | SP |
| 52 | 6.71 | 16.6418650794 | 40.32 | 51.92 | 39.93 | 70150 | 46.92118734 | SP |
| 156 | 2.73 | 6.1625282167 | 44.3 | 51.92 | 28.98 | 38503 | 43.01228665 | SP |
| 260 | 19.88 | 73.2228360958 | 27.15 | 51.92 | 20.76 | 25330 | 42.6863301 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738193400 | 46.82 | -0.1 | -0.21 | 47.03 | 47.03 | 46.6 | 10881 |
| 1738107000 | 46.92 | 0.69 | 1.49 | 46.46 | 46.99 | 46.11 | 20887 |
| 1738020600 | 46.23 | -2.7 | -5.52 | 46.54 | 47.06 | 46.04 | 79116 |
| 1737761400 | 48.93 | 0.2 | 0.41 | 49.2 | 49.2 | 48.7064 | 82944 |
| 1737675000 | 48.73 | 0 | 0.00 | 48.73 | 48.73 | 48.73 | 0 |
| 1737588600 | 48.73 | 0.27 | 0.56 | 48.72 | 48.78 | 48.64 | 10058 |
| 1737502200 | 48.46 | 1.14 | 2.41 | 48.12 | 48.51 | 47.98 | 43348 |
| 1737156600 | 47.32 | 0.08 | 0.17 | 47.39 | 47.62 | 47.28 | 54149 |
| 1737070200 | 47.24 | 0.36 | 0.77 | 47.48 | 47.49 | 47.22 | 9296 |
| 1736983800 | 46.88 | 0.51 | 1.10 | 46.72 | 46.93 | 46.54 | 112035 |
| 1736897400 | 46.37 | 0.75 | 1.64 | 46.34 | 46.495 | 46.06 | 29956 |
| 1736811000 | 45.62 | -1.07 | -2.29 | 45.41 | 45.685 | 45.31 | 69862 |
| 1736551800 | 46.69 | -1.32 | -2.75 | 46.9 | 46.9 | 46.5 | 126948 |
| 1736379000 | 48.01 | -0.46 | -0.95 | 48 | 48.075 | 47.775 | 42843 |
| 1736292600 | 48.47 | -0.38 | -0.78 | 49.25 | 49.26 | 48.36 | 189146 |
| 1736206200 | 48.85 | 1.35 | 2.84 | 48.7 | 49.12 | 48.7 | 455715 |
| 1735947000 | 47.5 | 0.7 | 1.50 | 47.21 | 47.52 | 47.21 | 9483 |
| 1735860600 | 46.8 | -0.51 | -1.08 | 46.93 | 47.18 | 46.66 | 19337 |
| 1735687800 | 47.31 | -0.14 | -0.30 | 47.7 | 47.7 | 47.18 | 20800 |
| 1735601400 | 47.45 | -0.4 | -0.84 | 47.36 | 47.62 | 47.085 | 25736 |
| 1735342200 | 47.85 | -0.11 | -0.23 | 47.81 | 47.9182 | 47.51 | 35747 |
| 1735255800 | 47.96 | -0.34 | -0.70 | 48.21 | 48.21 | 47.9 | 13968 |
| 1735077840 | 48.3 | -0.1 | -0.21 | 48.19 | 48.3 | 48.12 | 11159 |
| 1734996600 | 48.4 | 0.86 | 1.81 | 47.95 | 48.4102 | 47.86 | 64278 |
| 1734737400 | 47.54 | -0.33 | -0.69 | 46.98 | 47.77 | 46.89 | 40239 |
| 1734651000 | 47.87 | 0.3 | 0.63 | 48.11 | 48.11 | 47.81 | 17578 |
| 1734564600 | 47.57 | -0.9 | -1.86 | 48.93 | 49.12 | 47.26 | 59072 |
| 1734478200 | 48.47 | -0.19 | -0.39 | 48.54 | 48.55 | 48.31 | 15508 |
| 1734391800 | 48.6576 | -0.18 | -0.37 | 48.76 | 48.76 | 48.48 | 57099 |
| 1734132600 | 48.84 | 0.52 | 1.08 | 48.76 | 49.02 | 48.675 | 42849 |
| 1734046200 | 48.32 | -0.42 | -0.86 | 48.52 | 48.6 | 48.32 | 21863 |
| 1733959800 | 48.74 | 0.37 | 0.76 | 48.68 | 48.77 | 48.58 | 29773 |
| 1733873400 | 48.37 | -0.6 | -1.23 | 48.91 | 48.91 | 48.3378 | 2321060 |
| 1733787000 | 48.97 | 0.03 | 0.06 | 49.31 | 49.4653 | 48.91 | 30652 |
| 1733527800 | 48.94 | -0.17 | -0.35 | 49.04 | 49.19 | 48.825 | 28673 |
| 1733441400 | 49.11 | -0.01 | -0.02 | 49.05 | 49.28 | 49.05 | 17288 |
| 1733355000 | 49.12 | 0.63 | 1.30 | 48.98 | 49.1328 | 48.84 | 14687 |
| 1733268600 | 48.49 | 0.03 | 0.06 | 48.14 | 48.5 | 47.89 | 96118 |
| 1733182200 | 48.46 | 1.05 | 2.21 | 48.13 | 48.55 | 48.13 | 67941 |
| 1732917840 | 47.41 | 0.4 | 0.85 | 46.79 | 47.55 | 46.79 | 1358183 |
| 1732750200 | 47.01 | -0.83 | -1.73 | 47.34 | 47.34 | 46.72 | 16133 |
| 1732663800 | 47.8384 | -0.54 | -1.12 | 48 | 48.05 | 47.77 | 18834 |
| 1732577400 | 48.38 | -0.1 | -0.22 | 48.51 | 48.6 | 48.24 | 11980 |
| 1732318200 | 48.4845 | 0.52 | 1.09 | 48.26 | 48.49 | 48.26 | 4209 |
| 1732231800 | 47.96 | 0.05 | 0.11 | 47.81 | 48.05 | 47.65 | 15919 |
| 1732145400 | 47.905 | -0.54 | -1.10 | 47.88 | 47.905 | 47.49 | 33954 |
| 1732059000 | 48.44 | 0.49 | 1.02 | 48.03 | 48.443 | 48.02 | 156346 |
| 1731972600 | 47.95 | 0.11 | 0.23 | 47.38 | 47.95 | 47.38 | 44660 |
| 1731713400 | 47.84 | -0.27 | -0.56 | 48.24 | 48.24 | 47.6794 | 16197 |
| 1731627000 | 48.11 | -0.68 | -1.39 | 48.35 | 48.46 | 48.09 | 45843 |
| 1731540600 | 48.79 | 0.2 | 0.41 | 48.99 | 48.99 | 48.39 | 57619 |
| 1731454200 | 48.59 | -0.63 | -1.28 | 48.62 | 48.64 | 48.23 | 54942 |
| 1731367800 | 49.22 | -1 | -1.99 | 49.57 | 49.57 | 48.92 | 57822 |
| 1731108600 | 50.22 | -0.62 | -1.22 | 50.51 | 50.51 | 50.02 | 9760 |
| 1731022200 | 50.84 | 1.33 | 2.68 | 50.53 | 50.94 | 50.51 | 164395 |
| 1730935800 | 49.5124 | -0.74 | -1.47 | 49.27 | 49.53 | 48.93 | 24638 |
| 1730849400 | 50.25 | 0.78 | 1.58 | 49.76 | 50.27 | 49.76 | 31327 |
| 1730763000 | 49.47 | 0.42 | 0.87 | 49.78 | 49.94 | 49.39 | 104170 |
| 1730500200 | 49.0453 | 0.69 | 1.42 | 49.15 | 49.5 | 49.03 | 43510 |
| 1730413800 | 48.36 | -0.62 | -1.27 | 48.8 | 48.82 | 48.1507 | 31796 |
| 1730327400 | 48.98 | -0.55 | -1.11 | 49.06 | 49.29 | 48.9 | 35683 |
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
