Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.059 | 0.128400435256 | 45.95 | 46.05 | 45.87 | 499140 | 45.94505688 | SP |
| 4 | 0.079 | 0.17200087089 | 45.93 | 46.18 | 45.85 | 570175 | 45.99139035 | SP |
| 12 | 0.259 | 0.566120218579 | 45.75 | 46.18 | 45.41 | 595143 | 45.86384681 | SP |
| 26 | -0.311 | -0.671416234888 | 46.32 | 46.43 | 45.41 | 468978 | 45.88241501 | SP |
| 52 | 0.569 | 1.25220070423 | 45.44 | 46.43 | 44.8 | 356977 | 45.75963717 | SP |
| 156 | -2.471 | -5.09694719472 | 48.48 | 48.48 | 43.72 | 182473 | 45.55144909 | SP |
| 260 | -4.391 | -8.7123015873 | 50.4 | 50.6 | 43.72 | 163816 | 45.59594624 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742509800 | 46.01 | 0.04 | 0.09 | 46.03 | 46.04 | 45.99 | 380461 |
| 1742423400 | 45.97 | 0.05 | 0.12 | 45.89 | 46.0099 | 45.875 | 739528 |
| 1742337000 | 45.915 | 0.02 | 0.03 | 45.9 | 45.93 | 45.89 | 398131 |
| 1742250600 | 45.9 | -0.03 | -0.07 | 45.91 | 45.919 | 45.87 | 548954 |
| 1741991400 | 45.93 | 0 | 0.00 | 45.95 | 45.95 | 45.92 | 428624 |
| 1741905000 | 45.93 | 0 | 0.00 | 45.92 | 45.93 | 45.89 | 540117 |
| 1741818600 | 45.93 | -0.01 | -0.02 | 45.96 | 45.96 | 45.85 | 423408 |
| 1741732200 | 45.94 | -0.03 | -0.07 | 46 | 46 | 45.94 | 806594 |
| 1741645800 | 45.97 | 0.02 | 0.04 | 45.97 | 45.99 | 45.96 | 721809 |
| 1741390200 | 45.95 | 0.01 | 0.02 | 45.96 | 45.97 | 45.91 | 574125 |
| 1741303800 | 45.94 | -0.04 | -0.09 | 45.93 | 45.96 | 45.93 | 667890 |
| 1741217400 | 45.98 | -0.03 | -0.05 | 46.01 | 46.03 | 45.98 | 806591 |
| 1741131000 | 46.005 | 0.02 | 0.03 | 46 | 46.0358 | 45.99 | 604500 |
| 1741044600 | 45.99 | -0.19 | -0.41 | 45.97 | 46 | 45.96 | 519308 |
| 1740785400 | 46.18 | 0.06 | 0.13 | 46.15 | 46.18 | 46.12 | 641656 |
| 1740699000 | 46.12 | 0.01 | 0.02 | 46.09 | 46.12 | 46.089 | 620560 |
| 1740612600 | 46.11 | 0.05 | 0.11 | 46.08 | 46.12 | 46.0701 | 555554 |
| 1740526200 | 46.06 | 0.04 | 0.09 | 46.05 | 46.0799 | 46.045 | 456382 |
| 1740439800 | 46.02 | 0.07 | 0.15 | 46 | 46.02 | 45.9501 | 490959 |
| 1740180600 | 45.95 | 0.03 | 0.07 | 45.93 | 45.97 | 45.9138 | 498538 |
| 1740094200 | 45.92 | 0.02 | 0.04 | 45.9 | 45.93 | 45.895 | 553890 |
| 1740007800 | 45.9 | 0.01 | 0.02 | 45.86 | 45.92 | 45.86 | 745505 |
| 1739921400 | 45.89 | -0.01 | -0.02 | 45.95 | 45.95 | 45.8719 | 671507 |
| 1739575800 | 45.9 | 0.1 | 0.22 | 45.87 | 45.9 | 45.84 | 560882 |
| 1739489400 | 45.8 | 0.05 | 0.11 | 45.84 | 45.84 | 45.7502 | 457600 |
| 1739403000 | 45.75 | -0.06 | -0.13 | 45.74 | 45.7899 | 45.71 | 559418 |
| 1739316600 | 45.81 | -0.02 | -0.04 | 45.8 | 45.82 | 45.79 | 899495 |
| 1739230200 | 45.83 | 0.02 | 0.04 | 46 | 46 | 45.82 | 771173 |
| 1738971000 | 45.81 | -0.05 | -0.11 | 45.81 | 45.82 | 45.78 | 508298 |
| 1738884600 | 45.86 | -0.03 | -0.07 | 45.85 | 45.87 | 45.83 | 524766 |
| 1738798200 | 45.89 | 0.08 | 0.17 | 45.81 | 45.89 | 45.81 | 1159129 |
| 1738711800 | 45.81 | 0.06 | 0.13 | 45.79 | 45.81 | 45.75 | 383118 |
| 1738625400 | 45.75 | -0.26 | -0.57 | 45.98 | 45.98 | 45.7116 | 450639 |
| 1738366200 | 46.01 | 0.02 | 0.04 | 46.02 | 46.03 | 45.9739 | 379892 |
| 1738279800 | 45.99 | 0.03 | 0.07 | 46 | 46.0199 | 45.96 | 481602 |
| 1738193400 | 45.96 | -0.01 | -0.02 | 46.07 | 46.07 | 45.93 | 515096 |
| 1738107000 | 45.97 | 0.05 | 0.11 | 45.95 | 45.9899 | 45.94 | 473123 |
| 1738020600 | 45.92 | 0.07 | 0.15 | 46.04 | 46.04 | 45.8911 | 1537710 |
| 1737761400 | 45.85 | 0.01 | 0.02 | 45.84 | 45.87 | 45.82 | 574132 |
| 1737675000 | 45.84 | 0 | 0.00 | 45.84 | 45.84 | 45.84 | 0 |
| 1737588600 | 45.84 | -0.16 | -0.35 | 45.9 | 45.9 | 45.81 | 939533 |
| 1737502200 | 46 | 0.19 | 0.41 | 45.89 | 46 | 45.8201 | 776265 |
| 1737156600 | 45.81 | 0.06 | 0.13 | 45.79 | 45.81 | 45.77 | 672108 |
| 1737070200 | 45.75 | 0.09 | 0.20 | 45.66 | 45.75 | 45.65 | 568524 |
| 1736983800 | 45.66 | 0.14 | 0.31 | 45.67 | 45.67 | 45.6 | 410263 |
| 1736897400 | 45.52 | 0.03 | 0.07 | 45.44 | 45.52 | 45.44 | 473946 |
| 1736811000 | 45.49 | 0.03 | 0.07 | 45.5 | 45.5 | 45.44 | 617566 |
| 1736551800 | 45.46 | -0.14 | -0.31 | 45.75 | 45.75 | 45.41 | 832471 |
| 1736379000 | 45.6 | -0.05 | -0.11 | 45.74 | 45.74 | 45.6 | 821580 |
| 1736292600 | 45.65 | -0.01 | -0.02 | 45.7 | 45.7 | 45.62 | 248723 |
| 1736206200 | 45.66 | 0.01 | 0.02 | 45.7 | 45.7 | 45.6352 | 848247 |
| 1735947000 | 45.65 | 0.01 | 0.02 | 45.64 | 45.66 | 45.62 | 648747 |
| 1735860600 | 45.64 | 0.02 | 0.04 | 45.66 | 45.66 | 45.595 | 237082 |
| 1735687800 | 45.62 | -0.2 | -0.44 | 45.61 | 45.62 | 45.5732 | 431006 |
| 1735601400 | 45.82 | 0.05 | 0.11 | 45.79 | 45.82 | 45.77 | 396524 |
| 1735342200 | 45.77 | -0.04 | -0.09 | 45.75 | 45.84 | 45.73 | 280924 |
| 1735255800 | 45.81 | 0.06 | 0.13 | 45.76 | 45.84 | 45.71 | 354894 |
| 1735077840 | 45.75 | -0.25 | -0.54 | 45.7 | 45.75 | 45.65 | 181194 |
| 1734996600 | 46 | 0.25 | 0.55 | 45.73 | 46 | 45.7001 | 651454 |
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
