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 | -5.83 | -9.62840627581 | 60.55 | 61.4 | 51.27 | 85770 | 53.9875111 | SP |
| 4 | -13.53 | -19.8241758242 | 68.25 | 69.73 | 51.27 | 78614 | 61.68989944 | SP |
| 12 | -0.17 | -0.30971032975 | 54.89 | 70.24 | 51.27 | 72369 | 60.20269054 | SP |
| 26 | 6.15 | 12.6621371217 | 48.57 | 70.24 | 40.835 | 108271 | 53.862248 | SP |
| 52 | 9.56 | 21.1691762622 | 45.16 | 70.24 | 39.09 | 92630 | 51.575872 | SP |
| 156 | -12.17 | -18.1940499327 | 66.89 | 72.259 | 26.7505 | 57051 | 47.02436562 | SP |
| 260 | 5.36 | 10.8589951378 | 49.36 | 76.7501 | 6.728 | 71753 | 39.49879235 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735077840 | 54.72 | 1.18 | 2.20 | 53.6 | 54.75 | 53.22 | 50651 |
| 1734996600 | 53.54 | 0.32 | 0.60 | 52.95 | 53.61 | 51.9203 | 56100 |
| 1734737400 | 53.22 | 0.94 | 1.80 | 51.5798 | 54.945 | 51.5798 | 73004 |
| 1734651000 | 52.28 | -0.36 | -0.68 | 54.0201 | 54.92 | 52.2 | 65811 |
| 1734564600 | 52.64 | -6.8 | -11.44 | 60.02 | 60.4193 | 52.4 | 144966 |
| 1734478200 | 59.44 | -2.34 | -3.79 | 60.55 | 61.4 | 58.98 | 72456 |
| 1734391800 | 61.78 | -0.08 | -0.13 | 61.41 | 62.8399 | 61.25 | 82170 |
| 1734132600 | 61.86 | -0.86 | -1.37 | 62.5451 | 62.82 | 61 | 131386 |
| 1734046200 | 62.72 | -1.07 | -1.68 | 63.6841 | 64 | 62.72 | 41270 |
| 1733959800 | 63.79 | 1.11 | 1.77 | 63.74 | 64.459999 | 63.32 | 88951 |
| 1733873400 | 62.68 | -1.34 | -2.09 | 63.3247 | 64.18 | 62.31 | 61779 |
| 1733787000 | 64.019999 | -0.96 | -1.48 | 65.45 | 66.09 | 63.93 | 59720 |
| 1733527800 | 64.98 | -0.01 | -0.02 | 66.23 | 66.31 | 64.599999 | 33958 |
| 1733441400 | 64.989999 | -1.63 | -2.45 | 66.55 | 66.7 | 64.819999 | 59073 |
| 1733355000 | 66.62 | 0.42 | 0.63 | 66.58 | 66.6853 | 65.519999 | 68066 |
| 1733268600 | 66.2 | -0.45 | -0.68 | 67.03 | 67.03 | 65.305 | 92265 |
| 1733182200 | 66.65 | -0.67 | -1.00 | 67.28 | 67.28 | 66.06 | 61847 |
| 1732917840 | 67.32 | 0.22 | 0.33 | 67.89 | 68.74 | 67.29 | 75753 |
| 1732750200 | 67.099999 | -0.81 | -1.19 | 68.55 | 69.73 | 66.91 | 94020 |
| 1732663800 | 67.91 | -1.04 | -1.51 | 68.25 | 68.25 | 66.65 | 76360 |
| 1732577400 | 68.95 | 3.14 | 4.77 | 67.65 | 70.24 | 67.649 | 150894 |
| 1732318200 | 65.81 | 3.1 | 4.94 | 63.48 | 66.01 | 63.48 | 122942 |
| 1732231800 | 62.71 | 2.89 | 4.83 | 60.51 | 63.1592 | 60.24 | 85195 |
| 1732145400 | 59.82 | 1 | 1.70 | 58.87 | 59.82 | 58 | 67453 |
| 1732059000 | 58.82 | -0.06 | -0.10 | 57.2896 | 59.09 | 56.78 | 72060 |
| 1731972600 | 58.88 | 0.44 | 0.75 | 58.52 | 59.4 | 58.32 | 50767 |
| 1731713400 | 58.44 | -2.08 | -3.44 | 60.22 | 60.22 | 58.095 | 159296 |
| 1731627000 | 60.52 | -1.61 | -2.59 | 62.8674 | 62.935 | 60.14 | 61917 |
| 1731540600 | 62.13 | -1.2 | -1.89 | 64.03 | 64.1066 | 62.1111 | 67873 |
| 1731454200 | 63.33 | -2.06 | -3.15 | 64.67 | 65.3568 | 62.87 | 67099 |
| 1731367800 | 65.39 | 1.77 | 2.78 | 65.28 | 66 | 64.9 | 111722 |
| 1731108600 | 63.62 | 0.85 | 1.35 | 62.62 | 63.9316 | 62.34 | 93250 |
| 1731022200 | 62.77 | -0.29 | -0.46 | 62.69 | 63.8064 | 62.4147 | 106728 |
| 1730935800 | 63.06 | 6.91 | 12.31 | 62.29 | 63.21 | 60.4943 | 220243 |
| 1730849400 | 56.15 | 2.3 | 4.27 | 53.11 | 56.15 | 53.06 | 45534 |
| 1730763000 | 53.85 | 0.43 | 0.80 | 53.18 | 55.02 | 53.18 | 29843 |
| 1730500200 | 53.42 | 0.36 | 0.68 | 54 | 54.65 | 53.18 | 27974 |
| 1730413800 | 53.06 | -2.25 | -4.07 | 55.12 | 55.12 | 53.06 | 51486 |
| 1730327400 | 55.31 | -0.21 | -0.38 | 54.88 | 57.2669 | 54.88 | 41221 |
| 1730241000 | 55.52 | 0.09 | 0.16 | 54.54 | 55.58 | 53.8408 | 44632 |
| 1730154600 | 55.43 | 1.69 | 3.14 | 54.68 | 55.76 | 54.68 | 36495 |
| 1729895400 | 53.74 | -1.08 | -1.97 | 55.43 | 55.45 | 53.41 | 27617 |
| 1729809000 | 54.82 | 0.34 | 0.62 | 55 | 55.185 | 54.1 | 56267 |
| 1729722600 | 54.48 | -1.04 | -1.87 | 54.94 | 55.47 | 53.55 | 78125 |
| 1729636200 | 55.52 | -1.22 | -2.15 | 55.83 | 55.83 | 54.81 | 77108 |
| 1729549800 | 56.74 | -2.05 | -3.49 | 58.56 | 58.56 | 56.35 | 65298 |
| 1729290600 | 58.79 | 0.01 | 0.02 | 59.01 | 59.01 | 58.2355 | 29427 |
| 1729204200 | 58.78 | 0.23 | 0.39 | 59.16 | 59.16 | 58.2 | 51091 |
| 1729117800 | 58.55 | 1.57 | 2.76 | 57.93 | 59.12 | 57.7 | 67788 |
| 1729031400 | 56.98 | -0.57 | -0.99 | 57.11 | 59 | 56.98 | 89947 |
| 1728945000 | 57.55 | 1.05 | 1.86 | 56.58 | 57.59 | 55.92 | 67558 |
| 1728685800 | 56.5 | 2.74 | 5.10 | 54 | 56.56 | 54 | 81859 |
| 1728599400 | 53.76 | -0.93 | -1.70 | 53.35 | 54.021 | 52.84 | 19390 |
| 1728513000 | 54.69 | 1.11 | 2.07 | 53.61 | 55.13 | 53.28 | 38466 |
| 1728426600 | 53.58 | 0.05 | 0.09 | 53.51 | 54.0999 | 53.015 | 43738 |
| 1728340200 | 53.53 | -1.22 | -2.23 | 54.19 | 54.19 | 52.67 | 57556 |
| 1728081000 | 54.75 | 1.54 | 2.89 | 54.96 | 55.27 | 53.6766 | 48599 |
| 1727994600 | 53.21 | -0.47 | -0.88 | 52.89 | 53.57 | 52.0683 | 17609 |
| 1727908200 | 53.68 | 0.13 | 0.24 | 53.27 | 54.2799 | 52.6838 | 18112 |
| 1727821800 | 53.55 | -1.4 | -2.55 | 54.89 | 54.89 | 52.35 | 59233 |
| 1727735400 | 54.95 | 0.19 | 0.35 | 54.41 | 55.1199 | 53.4801 | 27116 |
| 1727476200 | 54.76 | 0.06 | 0.11 | 55.75 | 56.27 | 54.2657 | 428622 |
| 1727389800 | 54.7 | 1.29 | 2.42 | 54.92 | 55.24 | 54.14 | 56039 |
| 1727303400 | 53.41 | -1.62 | -2.94 | 55.03 | 55.03 | 53.09 | 437943 |
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
