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 | -0.32 | -0.668058455115 | 47.9 | 47.9314 | 47.48 | 56084 | 47.68860364 | SP |
| 4 | -0.13 | -0.272479564033 | 47.71 | 48.18 | 47.48 | 48170 | 47.8744135 | SP |
| 12 | -1.07 | -2.19938335046 | 48.65 | 48.84 | 47.4107 | 46581 | 47.8948844 | SP |
| 26 | 0.36 | 0.762388818297 | 47.22 | 48.84 | 46.9 | 45822 | 47.84322592 | SP |
| 52 | -0.14 | -0.293378038558 | 47.72 | 49.26 | 46.58 | 44373 | 47.61927651 | SP |
| 156 | -3.05 | -6.02409638554 | 50.63 | 53.6 | 43.87 | 42850 | 47.01125804 | SP |
| 260 | -3.15 | -6.20934358368 | 50.73 | 53.6 | 43.87 | 38628 | 47.9653823 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734737400 | 47.58 | 0.1 | 0.21 | 47.57 | 47.79 | 47.57 | 55903 |
| 1734651000 | 47.481 | -0.05 | -0.10 | 47.5 | 47.59 | 47.48 | 55194 |
| 1734564600 | 47.53 | -0.25 | -0.52 | 47.73 | 47.845 | 47.53 | 51762 |
| 1734478200 | 47.78 | -0.02 | -0.04 | 47.77 | 47.875 | 47.7591 | 68865 |
| 1734391800 | 47.8 | -0.04 | -0.08 | 47.85 | 47.88 | 47.75 | 61545 |
| 1734132600 | 47.84 | -0.11 | -0.23 | 47.9 | 47.9314 | 47.84 | 43054 |
| 1734046200 | 47.95 | -0.07 | -0.15 | 48.02 | 48.17 | 47.95 | 40344 |
| 1733959800 | 48.02 | -0.04 | -0.08 | 48.11 | 48.1496 | 48 | 65620 |
| 1733873400 | 48.06 | 0.02 | 0.04 | 48.03 | 48.11 | 48.03 | 22267 |
| 1733787000 | 48.04 | -0.03 | -0.06 | 48.07 | 48.13 | 48.0363 | 82694 |
| 1733527800 | 48.07 | 0.09 | 0.19 | 48.06 | 48.1097 | 47.9962 | 33181 |
| 1733441400 | 47.98 | -0.01 | -0.02 | 47.96 | 48.02 | 47.9 | 36556 |
| 1733355000 | 47.99 | 0.07 | 0.15 | 47.89 | 48 | 47.88 | 44481 |
| 1733268600 | 47.92 | 0.02 | 0.04 | 47.92 | 48.1 | 47.86 | 99967 |
| 1733182200 | 47.9 | -0.17 | -0.35 | 48.18 | 48.18 | 47.84 | 55294 |
| 1732917840 | 48.07 | 0.17 | 0.35 | 47.96 | 48.17 | 47.96 | 18747 |
| 1732750200 | 47.9 | 0.05 | 0.10 | 47.91 | 47.92 | 47.86 | 27248 |
| 1732663800 | 47.85 | -0.11 | -0.23 | 47.86 | 47.93 | 47.79 | 42133 |
| 1732577400 | 47.96 | 0.24 | 0.50 | 47.87 | 47.96 | 47.845 | 29637 |
| 1732318200 | 47.72 | 0.06 | 0.13 | 47.71 | 47.78 | 47.66 | 36643 |
| 1732231800 | 47.66 | 0.05 | 0.11 | 47.67 | 47.7281 | 47.6101 | 30932 |
| 1732145400 | 47.61 | -0.08 | -0.17 | 47.65 | 47.74 | 47.61 | 53754 |
| 1732059000 | 47.69 | 0.01 | 0.02 | 47.67 | 47.77 | 47.66 | 64621 |
| 1731972600 | 47.68 | 0.07 | 0.15 | 47.63 | 47.75 | 47.5601 | 42907 |
| 1731713400 | 47.61 | -0.05 | -0.10 | 47.6 | 47.71 | 47.54 | 113676 |
| 1731627000 | 47.66 | 0.06 | 0.13 | 47.66 | 47.71 | 47.58 | 33656 |
| 1731540600 | 47.6 | 0.02 | 0.04 | 47.67 | 47.67 | 47.54 | 34330 |
| 1731454200 | 47.58 | -0.13 | -0.27 | 47.65 | 47.71 | 47.5001 | 51293 |
| 1731367800 | 47.71 | -0.03 | -0.06 | 47.71 | 48 | 47.66 | 36880 |
| 1731108600 | 47.74 | 0.02 | 0.04 | 47.72 | 47.8197 | 47.6291 | 51664 |
| 1731022200 | 47.72 | 0.21 | 0.44 | 47.61 | 47.8 | 47.5801 | 41507 |
| 1730935800 | 47.51 | -0.02 | -0.04 | 47.52 | 47.57 | 47.4107 | 34049 |
| 1730849400 | 47.53 | -0.03 | -0.06 | 47.53 | 47.59 | 47.42 | 55724 |
| 1730763000 | 47.56 | 0.08 | 0.17 | 47.57 | 47.63 | 47.44 | 46075 |
| 1730500200 | 47.48 | -0.23 | -0.48 | 47.61 | 47.6807 | 47.471 | 32043 |
| 1730413800 | 47.71 | -0.1 | -0.21 | 47.73 | 47.79 | 47.69 | 18769 |
| 1730327400 | 47.81 | -0.08 | -0.17 | 47.95 | 48.0199 | 47.81 | 28468 |
| 1730241000 | 47.89 | -0.05 | -0.10 | 47.88 | 47.9681 | 47.8301 | 31200 |
| 1730154600 | 47.94 | -0.01 | -0.02 | 48.01 | 48.065 | 47.94 | 22840 |
| 1729895400 | 47.95 | -0.02 | -0.04 | 48.02 | 48.02 | 47.91 | 36676 |
| 1729809000 | 47.97 | 0.11 | 0.23 | 47.95 | 47.99 | 47.845 | 41864 |
| 1729722600 | 47.86 | -0.06 | -0.13 | 47.91 | 47.9299 | 47.8357 | 28814 |
| 1729636200 | 47.92 | -0.09 | -0.19 | 47.98 | 48 | 47.915 | 24379 |
| 1729549800 | 48.01 | -0.2 | -0.41 | 48.1 | 48.1238 | 47.84 | 20438 |
| 1729290600 | 48.21 | 0.05 | 0.10 | 48.22 | 48.28 | 48.2 | 32124 |
| 1729204200 | 48.16 | -0.06 | -0.12 | 48.18 | 48.27 | 48.1317 | 44353 |
| 1729117800 | 48.22 | 0.09 | 0.19 | 48.18 | 48.32 | 48.1613 | 54742 |
| 1729031400 | 48.13 | 0.07 | 0.15 | 48.15 | 48.2623 | 48.0829 | 26288 |
| 1728945000 | 48.06 | 0.07 | 0.15 | 47.99 | 48.24 | 47.84 | 53393 |
| 1728685800 | 47.99 | 0.03 | 0.06 | 47.97 | 48.08 | 47.97 | 56243 |
| 1728599400 | 47.96 | -0.01 | -0.02 | 47.97 | 48.0497 | 47.79 | 279363 |
| 1728513000 | 47.97 | -0.04 | -0.08 | 47.99 | 48.09 | 47.95 | 33549 |
| 1728426600 | 48.01 | 0.03 | 0.06 | 47.96 | 48.14 | 47.8714 | 26315 |
| 1728340200 | 47.98 | -0.13 | -0.27 | 48 | 48.13 | 47.84 | 26108 |
| 1728081000 | 48.11 | -0.2 | -0.40 | 48.17 | 48.31 | 48.09 | 19914 |
| 1727994600 | 48.305 | -0.15 | -0.30 | 48.38 | 48.41 | 48.21 | 56803 |
| 1727908200 | 48.45 | -0.02 | -0.04 | 48.37 | 48.6295 | 48.3452 | 34884 |
| 1727821800 | 48.47 | -0.19 | -0.38 | 48.5 | 48.576 | 48.33 | 40025 |
| 1727735400 | 48.655 | -0.05 | -0.09 | 48.67 | 48.72 | 48.58 | 39270 |
| 1727476200 | 48.7 | 0.07 | 0.14 | 48.65 | 48.84 | 48.6 | 33116 |
| 1727389800 | 48.63 | 0.05 | 0.10 | 48.65 | 48.7295 | 48.59 | 27965 |
| 1727303400 | 48.58 | -0.09 | -0.17 | 48.63 | 48.73 | 48.54 | 23744 |
| 1727217000 | 48.665 | 0.05 | 0.09 | 48.58 | 48.79 | 48.53 | 44599 |
| 1727130600 | 48.62 | 0.01 | 0.02 | 48.55 | 48.72 | 48.52 | 63630 |
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
