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 | -1.2738 | -2.8066541809 | 45.385 | 45.5899 | 44.04 | 47096 | 44.81092104 | SP |
| 4 | -2.6388 | -5.64449197861 | 46.75 | 47.0682 | 44.04 | 25869 | 45.5863584 | SP |
| 12 | -1.4488 | -3.17998244074 | 45.56 | 47.0682 | 44.04 | 29335 | 46.01177313 | SP |
| 26 | -0.5488 | -1.22884012539 | 44.66 | 47.0682 | 44.04 | 65387 | 45.25323525 | SP |
| 52 | 1.9471 | 4.61790954864 | 42.1641 | 47.0682 | 41.372 | 39895 | 44.89720517 | SP |
| 156 | 10.5866 | 31.5786019818 | 33.5246 | 47.0682 | 30.98 | 43582 | 38.29367127 | SP |
| 260 | 14.3612 | 48.2729411765 | 29.75 | 47.0682 | 29.24 | 35494 | 37.48013038 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741905000 | 44.1112 | -0.44 | -0.98 | 44.52 | 44.537 | 44.04 | 45760 |
| 1741818600 | 44.5489 | 0.12 | 0.27 | 44.63 | 44.7563 | 44.2824 | 17717 |
| 1741732200 | 44.43 | -0.16 | -0.36 | 44.57 | 44.6263 | 44.15 | 74125 |
| 1741645800 | 44.5902 | -0.75 | -1.65 | 44.97 | 45.005 | 44.365 | 44740 |
| 1741390200 | 45.34 | 0.11 | 0.25 | 45.1 | 45.4799 | 44.89 | 13959 |
| 1741303800 | 45.2273 | -0.54 | -1.18 | 45.385 | 45.5899 | 45.1 | 84941 |
| 1741217400 | 45.7692 | 0.33 | 0.73 | 45.4368 | 45.8099 | 45.26 | 22226 |
| 1741131000 | 45.4368 | -0.3 | -0.65 | 45.53 | 45.82 | 45.21 | 25030 |
| 1741044600 | 45.7325 | -0.47 | -1.01 | 46.29 | 46.29 | 45.61 | 9395 |
| 1740785400 | 46.2 | 0.35 | 0.76 | 45.8 | 46.2 | 45.73 | 21490 |
| 1740699000 | 45.8496 | -0.44 | -0.94 | 46.37 | 46.37 | 45.8496 | 15090 |
| 1740612600 | 46.2854 | 0.01 | 0.03 | 46.385 | 46.5492 | 46.2 | 26946 |
| 1740526200 | 46.2738 | -0.16 | -0.34 | 46.43 | 46.43 | 46.11 | 32987 |
| 1740439800 | 46.433 | -0.08 | -0.17 | 46.59 | 46.6299 | 46.36 | 16338 |
| 1740180600 | 46.513 | -0.43 | -0.91 | 46.9416 | 46.9416 | 46.4517 | 23118 |
| 1740094200 | 46.9416 | -0.1 | -0.20 | 47.0378 | 47.0378 | 46.8201 | 10452 |
| 1740007800 | 47.0378 | 0.09 | 0.20 | 46.9 | 47.0682 | 46.8804 | 21919 |
| 1739921400 | 46.9453 | 0.01 | 0.01 | 46.96 | 46.96 | 46.8201 | 11277 |
| 1739575800 | 46.9393 | 0.09 | 0.20 | 46.91 | 46.9696 | 46.91 | 8512 |
| 1739489400 | 46.845 | 0.2 | 0.44 | 46.75 | 46.8999 | 46.66 | 11251 |
| 1739403000 | 46.6418 | -0.1 | -0.21 | 46.51 | 46.7088 | 46.4601 | 40217 |
| 1739316600 | 46.7416 | 0.02 | 0.05 | 46.59 | 46.8 | 46.59 | 19240 |
| 1739230200 | 46.718 | 0.18 | 0.39 | 46.5359 | 46.7599 | 46.5359 | 15478 |
| 1738971000 | 46.5359 | -0.16 | -0.35 | 46.81 | 46.81 | 46.46 | 37228 |
| 1738884600 | 46.7 | 0.05 | 0.11 | 46.76 | 46.76 | 46.59 | 13926 |
| 1738798200 | 46.65 | 0.09 | 0.18 | 46.51 | 46.69 | 46.4221 | 27267 |
| 1738711800 | 46.5643 | 0.23 | 0.51 | 46.375 | 46.5799 | 46.375 | 7991 |
| 1738625400 | 46.33 | -0.21 | -0.45 | 46.07 | 46.44 | 45.9903 | 18724 |
| 1738366200 | 46.5409 | -0.12 | -0.26 | 46.67 | 46.8699 | 46.5409 | 12581 |
| 1738279800 | 46.663 | 0.12 | 0.25 | 46.5457 | 46.68 | 46.5301 | 6677 |
| 1738193400 | 46.5457 | -0.07 | -0.16 | 46.62 | 46.6399 | 46.5 | 9623 |
| 1738107000 | 46.6193 | 0.26 | 0.56 | 46.41 | 46.6785 | 46.2801 | 14670 |
| 1738020600 | 46.36 | -0.45 | -0.96 | 46.05 | 46.375 | 46.05 | 13352 |
| 1737761400 | 46.81 | 0.17 | 0.36 | 46.77 | 46.8603 | 46.6901 | 12737 |
| 1737675000 | 46.64 | 0 | 0.00 | 46.64 | 46.64 | 46.64 | 0 |
| 1737588600 | 46.64 | 0.09 | 0.20 | 46.62 | 46.753 | 46.62 | 36245 |
| 1737502200 | 46.5479 | 0.28 | 0.60 | 46.43 | 46.5707 | 46.3844 | 7154 |
| 1737156600 | 46.27 | 0.25 | 0.54 | 46.02 | 46.4 | 46.02 | 18042 |
| 1737070200 | 46.02 | -0.03 | -0.07 | 46.05 | 46.12 | 46.01 | 5852 |
| 1736983800 | 46.05 | 0.5 | 1.09 | 45.93 | 46.14 | 45.93 | 7429 |
| 1736897400 | 45.5514 | 0.06 | 0.13 | 45.63 | 45.67 | 45.38 | 17453 |
| 1736811000 | 45.49 | 0.01 | 0.02 | 45.28 | 45.5625 | 45.245 | 12502 |
| 1736551800 | 45.48 | -0.42 | -0.92 | 45.6 | 45.61 | 45.36 | 31657 |
| 1736379000 | 45.9 | 0.07 | 0.15 | 45.82 | 45.92 | 45.684509 | 18657 |
| 1736292600 | 45.83 | -0.3 | -0.65 | 46.21 | 46.22 | 45.76 | 6942 |
| 1736206200 | 46.13 | 0.13 | 0.28 | 46.16 | 46.349 | 46.0634 | 18687 |
| 1735947000 | 46 | 0.29 | 0.63 | 45.81 | 46.07 | 45.75 | 41824 |
| 1735860600 | 45.71 | 0.01 | 0.03 | 45.89 | 45.948 | 45.505 | 12173 |
| 1735687800 | 45.6957 | -0.07 | -0.16 | 45.77 | 45.881842 | 45.66 | 13314 |
| 1735601400 | 45.77 | -0.35 | -0.76 | 45.78 | 45.9879 | 45.63 | 143179 |
| 1735342200 | 46.12 | -0.18 | -0.39 | 46.3 | 46.3 | 45.895 | 9793 |
| 1735255800 | 46.3 | -0.02 | -0.04 | 46.25 | 46.39 | 46.2401 | 374778 |
| 1735077840 | 46.32 | 0.25 | 0.55 | 46.09 | 46.32 | 46.09 | 27855 |
| 1734996600 | 46.0686 | 0.28 | 0.61 | 45.94 | 46.0686 | 45.7313 | 10010 |
| 1734737400 | 45.79 | 0.25 | 0.55 | 45.42 | 45.98 | 45.42 | 6203 |
| 1734651000 | 45.54 | -0.02 | -0.04 | 45.56 | 45.86 | 45.4938 | 23091 |
| 1734564600 | 45.56 | -0.75 | -1.61 | 46.305 | 46.4239 | 45.56 | 30662 |
| 1734478200 | 46.305 | -0.08 | -0.17 | 46.383 | 46.383 | 46.2241 | 11062 |
| 1734391800 | 46.383 | 0.07 | 0.15 | 46.48 | 46.48 | 46.3501 | 14281 |
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
