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 | -0.015 | -0.0283312871848 | 52.945 | 53.495 | 52.17 | 7465318 | 52.807376 | SP |
| 4 | 0.68 | 1.3014354067 | 52.25 | 53.495 | 50.58 | 7665845 | 52.1563193 | SP |
| 12 | -2.82 | -5.05829596413 | 55.75 | 57.33 | 50.58 | 8262508 | 53.64493042 | SP |
| 26 | -0.26 | -0.488813686783 | 53.19 | 59 | 49.4701 | 9160106 | 54.64275546 | SP |
| 52 | 3.85 | 7.84433577832 | 49.08 | 59 | 48.3127 | 9239809 | 53.34727667 | SP |
| 156 | -5.58 | -9.53683131089 | 58.51 | 61.08 | 41.4433 | 12611694 | 50.45186603 | SP |
| 260 | 0.36 | 0.684801217424 | 52.57 | 69.87 | 35.655 | 13316292 | 52.48640575 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738107000 | 52.78 | 0.39 | 0.74 | 52.39 | 52.78 | 52.17 | 5221956 |
| 1738020600 | 52.39 | -0.96 | -1.80 | 52.5 | 52.565 | 52.295 | 10060072 |
| 1737761400 | 53.35 | 0.42 | 0.79 | 53.3 | 53.495 | 53.1445 | 6081009 |
| 1737675000 | 52.93 | 0 | 0.00 | 52.93 | 52.93 | 52.93 | 0 |
| 1737588600 | 52.93 | 0.01 | 0.02 | 52.945 | 53.06 | 52.83 | 8498233 |
| 1737502200 | 52.92 | 0.54 | 1.03 | 52.82 | 52.99 | 52.62 | 5700040 |
| 1737156600 | 52.38 | 0.4 | 0.77 | 52.13 | 52.69 | 52.08 | 4856388 |
| 1737070200 | 51.98 | -0.03 | -0.06 | 52.17 | 52.19 | 51.965 | 6683813 |
| 1736983800 | 52.01 | 0.63 | 1.23 | 51.98 | 52.04 | 51.785 | 6685729 |
| 1736897400 | 51.38 | 0.55 | 1.08 | 51.33 | 51.52 | 51.195 | 9368287 |
| 1736811000 | 50.83 | -0.36 | -0.70 | 50.65 | 50.85 | 50.58 | 8794978 |
| 1736551800 | 51.19 | -0.93 | -1.78 | 51.32 | 51.38 | 51.12 | 12474661 |
| 1736379000 | 52.12 | -0.27 | -0.52 | 52.24 | 52.24 | 51.91 | 10634653 |
| 1736292600 | 52.39 | -0.36 | -0.68 | 52.92 | 52.97 | 52.35 | 4482789 |
| 1736206200 | 52.75 | 0.15 | 0.29 | 52.96 | 53.2277 | 52.71 | 6420807 |
| 1735947000 | 52.6 | 0.47 | 0.90 | 52.51 | 52.62 | 52.355 | 9025779 |
| 1735860600 | 52.13 | -0.09 | -0.17 | 52.25 | 52.41 | 52.0201 | 7246191 |
| 1735687800 | 52.22 | -0.09 | -0.17 | 52.34 | 52.4399 | 52.1244 | 8112637 |
| 1735601400 | 52.31 | -0.43 | -0.82 | 52.45 | 52.54 | 52.195 | 11567183 |
| 1735342200 | 52.74 | -0.21 | -0.40 | 52.595 | 52.76 | 52.485 | 6670866 |
| 1735255800 | 52.95 | -0.18 | -0.34 | 52.86 | 53.05 | 52.8 | 6485523 |
| 1735077840 | 53.13 | 0.15 | 0.28 | 52.99 | 53.16 | 52.885 | 4077445 |
| 1734996600 | 52.98 | 0.3 | 0.57 | 52.67 | 53.0058 | 52.58 | 9857691 |
| 1734737400 | 52.68 | 0.17 | 0.32 | 52.35 | 52.95 | 52.285 | 17416112 |
| 1734651000 | 52.51 | 0.24 | 0.46 | 52.67 | 52.8573 | 52.51 | 12345993 |
| 1734564600 | 52.27 | -1.24 | -2.32 | 53.5 | 53.6 | 52.215 | 7093508 |
| 1734478200 | 53.51 | -1.36 | -2.48 | 53.32 | 53.61 | 53.23 | 9611426 |
| 1734391800 | 54.87 | -0.23 | -0.42 | 54.93 | 55.0402 | 54.84 | 7344129 |
| 1734132600 | 55.1 | 0.03 | 0.05 | 55.2 | 55.22 | 54.95 | 6842506 |
| 1734046200 | 55.07 | -0.32 | -0.58 | 55.16 | 55.346695 | 55.01 | 8471118 |
| 1733959800 | 55.39 | 0.28 | 0.51 | 55.34 | 55.406 | 55.11 | 10134449 |
| 1733873400 | 55.11 | -0.85 | -1.52 | 55.46 | 55.49 | 55.085 | 7112714 |
| 1733787000 | 55.96 | 1.02 | 1.86 | 55.97 | 56.365 | 55.9301 | 6865094 |
| 1733527800 | 54.94 | -0.11 | -0.20 | 55.32 | 55.32 | 54.88 | 5473181 |
| 1733441400 | 55.05 | 0.35 | 0.64 | 54.93 | 55.1 | 54.91 | 5131746 |
| 1733355000 | 54.7 | 0.13 | 0.24 | 54.77 | 54.8 | 54.575 | 6053369 |
| 1733268600 | 54.57 | 0.13 | 0.24 | 54.3 | 54.595 | 54.02 | 6756105 |
| 1733182200 | 54.44 | 0.13 | 0.24 | 54.34 | 54.48 | 54.165 | 11575102 |
| 1732917840 | 54.31 | 0.2 | 0.37 | 53.71 | 54.325 | 53.7 | 6493250 |
| 1732750200 | 54.11 | 0.02 | 0.04 | 54.34 | 54.44 | 53.915 | 9954705 |
| 1732663800 | 54.09 | -0.18 | -0.33 | 54.34 | 54.39 | 54 | 5318885 |
| 1732577400 | 54.27 | 0.06 | 0.11 | 54.47 | 54.49 | 54.1429 | 7335352 |
| 1732318200 | 54.21 | 0.06 | 0.11 | 54.01 | 54.22 | 53.991 | 7019861 |
| 1732231800 | 54.15 | -0.13 | -0.24 | 54.11 | 54.22 | 53.925 | 8100831 |
| 1732145400 | 54.28 | -0.06 | -0.11 | 54.23 | 54.28 | 53.965 | 8667714 |
| 1732059000 | 54.34 | 0.03 | 0.06 | 54.3 | 54.46 | 54.1421 | 4485541 |
| 1731972600 | 54.31 | 0.57 | 1.06 | 53.78 | 54.31 | 53.78 | 6742912 |
| 1731713400 | 53.74 | -0.02 | -0.04 | 53.92 | 53.92 | 53.62 | 13194146 |
| 1731627000 | 53.76 | -0.27 | -0.50 | 53.97 | 54.065 | 53.7301 | 7962065 |
| 1731540600 | 54.03 | -0.41 | -0.75 | 54.4 | 54.415 | 53.93 | 8064061 |
| 1731454200 | 54.44 | -0.96 | -1.73 | 54.63 | 54.85 | 54.22 | 11942186 |
| 1731367800 | 55.4 | -0.43 | -0.77 | 55.63 | 55.63 | 55.2401 | 5830917 |
| 1731108600 | 55.83 | -1.39 | -2.43 | 56.3 | 56.36 | 55.61 | 14136293 |
| 1731022200 | 57.22 | 1.23 | 2.20 | 56.84 | 57.33 | 56.84 | 13210417 |
| 1730935800 | 55.99 | -0.68 | -1.20 | 55.7 | 56.1758 | 55.47 | 7624869 |
| 1730849400 | 56.67 | 0.73 | 1.30 | 56.52 | 56.7199 | 56.455 | 5435609 |
| 1730763000 | 55.94 | 0.18 | 0.32 | 56.24 | 56.335 | 55.92 | 16828262 |
| 1730500200 | 55.76 | 0.14 | 0.25 | 55.94 | 56.19 | 55.6648 | 9121527 |
| 1730413800 | 55.62 | -0.25 | -0.45 | 55.68 | 55.76 | 55.3228 | 13223680 |
| 1730327400 | 55.87 | -0.49 | -0.87 | 55.83 | 56.14 | 55.805 | 8632331 |
| 1730241000 | 56.36 | -0.17 | -0.30 | 56.41 | 56.56 | 56.33 | 6002090 |
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
