Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0759 | 0.131133379406 | 57.88 | 58.355 | 56.9468 | 18886 | 57.57184917 | SP |
| 4 | 1.0759 | 1.89152601969 | 56.88 | 58.355 | 56.07 | 20735 | 57.33340199 | SP |
| 12 | 4.1159 | 7.64468796434 | 53.84 | 58.355 | 52.47 | 20020 | 55.30209531 | SP |
| 26 | -1.6941 | -2.84006705784 | 59.65 | 60.9497 | 52.47 | 17608 | 56.32136666 | SP |
| 52 | 2.0059 | 3.58516532618 | 55.95 | 60.9497 | 52.47 | 19480 | 56.37064609 | SP |
| 156 | 3.1659 | 5.77824420515 | 54.79 | 60.9497 | 41.6399 | 57712 | 51.77153068 | SP |
| 260 | 19.3459 | 50.1059311059 | 38.61 | 64.715 | 37.09 | 71202 | 52.08518852 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741905000 | 57.38 | -0.2 | -0.34 | 57.32 | 57.455 | 57.22 | 12990 |
| 1741818600 | 57.5762 | 0.23 | 0.40 | 57.51 | 57.63 | 57.24 | 30347 |
| 1741732200 | 57.3446 | -0.1 | -0.18 | 57.51 | 57.51 | 56.9468 | 21323 |
| 1741645800 | 57.449 | -0.91 | -1.55 | 57.81 | 57.9106 | 57.12 | 17780 |
| 1741390200 | 58.355 | 0.71 | 1.23 | 57.88 | 58.355 | 57.8182 | 11990 |
| 1741303800 | 57.6488 | -0.54 | -0.93 | 57.83 | 58.06 | 57.62 | 54196 |
| 1741217400 | 58.1918 | 1.07 | 1.88 | 57.63 | 58.27 | 57.63 | 50358 |
| 1741131000 | 57.1183 | 0.21 | 0.37 | 56.8 | 57.53 | 56.41 | 14933 |
| 1741044600 | 56.9077 | 0.43 | 0.77 | 57.31 | 57.4 | 56.7 | 12626 |
| 1740785400 | 56.475 | -0.12 | -0.21 | 56.38 | 56.51 | 56.07 | 25156 |
| 1740699000 | 56.5922 | -0.5 | -0.87 | 57.03 | 57.03 | 56.55 | 19416 |
| 1740612600 | 57.09 | -0.15 | -0.26 | 57.18 | 57.49 | 57.09 | 14895 |
| 1740526200 | 57.2398 | 0.64 | 1.14 | 57.32 | 57.32 | 57.02 | 59885 |
| 1740439800 | 56.5958 | -0.02 | -0.04 | 56.71 | 56.88 | 56.59 | 11054 |
| 1740180600 | 56.62 | -0.33 | -0.58 | 57.01 | 57.01 | 56.56 | 9053 |
| 1740094200 | 56.9486 | 0.3 | 0.53 | 56.89 | 56.97 | 56.77 | 4018 |
| 1740007800 | 56.65 | -0.35 | -0.61 | 56.57 | 56.6999 | 56.47 | 3069 |
| 1739921400 | 57 | 0.3 | 0.53 | 56.95 | 57.0262 | 56.88 | 8240 |
| 1739575800 | 56.698 | -0.02 | -0.04 | 56.88 | 56.96 | 56.698 | 12640 |
| 1739489400 | 56.72 | 0.62 | 1.11 | 56.23 | 56.72 | 56.23 | 11104 |
| 1739403000 | 56.0982 | 0.01 | 0.02 | 55.69 | 56.215 | 55.67 | 13837 |
| 1739316600 | 56.0862 | 0.21 | 0.37 | 55.83 | 56.0862 | 55.83 | 5633 |
| 1739230200 | 55.88 | 0.24 | 0.43 | 55.86 | 55.97 | 55.8366 | 15467 |
| 1738971000 | 55.6395 | -0.39 | -0.70 | 56.06 | 56.07 | 55.638 | 8265 |
| 1738884600 | 56.03 | 0.13 | 0.23 | 56 | 56.09 | 55.97 | 16608 |
| 1738798200 | 55.9 | 0.58 | 1.04 | 55.69 | 55.92 | 55.69 | 11206 |
| 1738711800 | 55.3236 | 0.45 | 0.83 | 54.98 | 55.37 | 54.98 | 16306 |
| 1738625400 | 54.87 | -0.36 | -0.65 | 54.64 | 55.05 | 54.6 | 8347 |
| 1738366200 | 55.2288 | -0.56 | -1.01 | 55.67 | 55.86 | 55.19 | 12657 |
| 1738279800 | 55.7937 | 0.62 | 1.12 | 55.68 | 55.99 | 55.58 | 12571 |
| 1738193400 | 55.1735 | 0.11 | 0.21 | 55.14 | 55.285 | 55.02 | 8534 |
| 1738107000 | 55.06 | -0.14 | -0.26 | 55.18 | 55.18 | 54.855 | 20157 |
| 1738020600 | 55.2013 | 0.2 | 0.37 | 55.06 | 55.2013 | 55.0429 | 37568 |
| 1737761400 | 55 | 0.6 | 1.10 | 54.89 | 55.16 | 54.89 | 7555 |
| 1737675000 | 54.4 | 0 | 0.00 | 54.4 | 54.4 | 54.4 | 0 |
| 1737588600 | 54.4 | -0.38 | -0.68 | 54.74 | 54.74 | 54.4 | 10330 |
| 1737502200 | 54.7752 | 0.84 | 1.55 | 54.49 | 54.7755 | 54.46 | 7533 |
| 1737156600 | 53.9379 | 0.2 | 0.37 | 53.96 | 54.21 | 53.91 | 15969 |
| 1737070200 | 53.7365 | 0.09 | 0.16 | 53.55 | 53.8199 | 53.55 | 9579 |
| 1736983800 | 53.6486 | 0.65 | 1.23 | 53.69 | 53.72 | 53.43 | 17994 |
| 1736897400 | 52.9985 | 0.16 | 0.30 | 52.9 | 53.02 | 52.76 | 17470 |
| 1736811000 | 52.84 | 0.09 | 0.17 | 52.49 | 52.86 | 52.47 | 97869 |
| 1736551800 | 52.75 | -0.83 | -1.55 | 53.14 | 53.14 | 52.7 | 34399 |
| 1736379000 | 53.5832 | -0.22 | -0.41 | 53.36 | 53.6295 | 53.25 | 48136 |
| 1736292600 | 53.8029 | -0.19 | -0.35 | 54.21 | 54.21 | 53.76 | 10021 |
| 1736206200 | 53.99 | 0.29 | 0.54 | 54.06 | 54.28 | 53.97 | 17842 |
| 1735947000 | 53.7 | 0.25 | 0.47 | 53.7 | 53.79 | 53.545 | 19241 |
| 1735860600 | 53.45 | -0.11 | -0.21 | 53.72 | 53.783 | 53.3731 | 14452 |
| 1735687800 | 53.56 | -0.01 | -0.02 | 53.69 | 53.77 | 53.445 | 16152 |
| 1735601400 | 53.57 | -0.23 | -0.43 | 53.64 | 53.75 | 53.4 | 20020 |
| 1735342200 | 53.8 | -0.06 | -0.11 | 53.75 | 53.8599 | 53.69 | 26084 |
| 1735255800 | 53.86 | 0.18 | 0.34 | 53.77 | 53.95 | 53.74 | 50996 |
| 1735077840 | 53.68 | -0.83 | -1.52 | 53.7 | 53.73 | 53.62 | 4818 |
| 1734996600 | 54.51 | 0.3 | 0.55 | 54.32 | 54.5799 | 54.11 | 17754 |
| 1734737400 | 54.21 | 0.11 | 0.20 | 53.84 | 54.6 | 53.84 | 24645 |
| 1734651000 | 54.0997 | -0.04 | -0.07 | 54.45 | 54.45 | 54.09 | 13546 |
| 1734564600 | 54.14 | -1.28 | -2.31 | 55.46 | 55.5323 | 54.14 | 16809 |
| 1734478200 | 55.4201 | -0.21 | -0.37 | 55.43 | 55.61 | 55.39 | 13559 |
| 1734391800 | 55.6275 | -0.26 | -0.47 | 55.62 | 55.7999 | 55.585 | 22447 |
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
