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 | 0.5 | 1.20918984281 | 41.35 | 43.67 | 39.47 | 1388957 | 41.83327662 | SP |
| 4 | 5.46 | 15.0041220115 | 36.39 | 43.67 | 34.08 | 1565147 | 38.79026763 | SP |
| 12 | -9.69 | -18.8009313155 | 51.54 | 51.725 | 34.08 | 1869727 | 41.52827481 | SP |
| 26 | -3.4 | -7.5138121547 | 45.25 | 60.74 | 34.08 | 1816452 | 45.14884887 | SP |
| 52 | 14.22 | 51.4657980456 | 27.63 | 60.74 | 23.145 | 2092591 | 39.18795806 | SP |
| 156 | -7.2 | -14.6788990826 | 49.05 | 82.86 | 20.3 | 2656443 | 38.31846264 | SP |
| 260 | 9.72 | 30.2521008403 | 32.13 | 119.8 | 4.83 | 3951019 | 39.37430982 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737588600 | 42.66 | -0.15 | -0.35 | 43.67 | 43.67 | 42.1 | 1273006 |
| 1737502200 | 42.81 | 1.81 | 4.41 | 41.87 | 43.55 | 41.83 | 1710569 |
| 1737156600 | 41 | 0.35 | 0.86 | 39.85 | 41.46 | 39.47 | 1037552 |
| 1737070200 | 40.65 | -0.15 | -0.37 | 41.35 | 41.86 | 40.55 | 1554438 |
| 1736983800 | 40.8 | 0.69 | 1.72 | 40.91 | 41.26 | 39.69 | 2112016 |
| 1736897400 | 40.11 | 2.12 | 5.58 | 38.17 | 40.2 | 38.17 | 1823492 |
| 1736811000 | 37.99 | -1.3 | -3.31 | 38.3 | 38.4801 | 37.36 | 1908044 |
| 1736551800 | 39.29 | 0.07 | 0.18 | 40.59 | 41.2799 | 38.77 | 2450320 |
| 1736379000 | 39.22 | 1.81 | 4.84 | 38.13 | 39.28 | 37.78 | 2184143 |
| 1736292600 | 37.41 | 0.97 | 2.66 | 37.6 | 39.04 | 36.98 | 1999851 |
| 1736206200 | 36.44 | -0.92 | -2.46 | 37.19 | 37.67 | 36.25 | 1274337 |
| 1735947000 | 37.36 | -0.68 | -1.79 | 37.78 | 37.89 | 37.24 | 1135603 |
| 1735860600 | 38.04 | 2.88 | 8.19 | 36.17 | 38.15 | 36.17 | 1704267 |
| 1735687800 | 35.16 | 0.38 | 1.09 | 34.49 | 35.36 | 34.46 | 985356 |
| 1735601400 | 34.78 | -1.09 | -3.04 | 35 | 35.3 | 34.08 | 1631446 |
| 1735342200 | 35.87 | -0.49 | -1.35 | 35.42 | 36.08 | 34.9501 | 1078577 |
| 1735255800 | 36.36 | 0.14 | 0.39 | 36.39 | 36.9 | 36.1 | 1097329 |
| 1735077840 | 36.22 | 0.02 | 0.06 | 36.45 | 36.7 | 35.62 | 590085 |
| 1734996600 | 36.2 | -0.12 | -0.33 | 35.87 | 36.32 | 35.06 | 1178305 |
| 1734737400 | 36.32 | 0.91 | 2.57 | 35.78 | 37.0659 | 35.72 | 2512591 |
| 1734651000 | 35.41 | -0.52 | -1.45 | 36.29 | 36.74 | 35.2 | 1960486 |
| 1734564600 | 35.93 | -3.6 | -9.11 | 39.03 | 39.29 | 35.56 | 2850635 |
| 1734478200 | 39.53 | -0.52 | -1.30 | 39.18 | 39.81 | 38.65 | 1783382 |
| 1734391800 | 40.05 | -0.46 | -1.14 | 41.09 | 41.12 | 39.76 | 1324332 |
| 1734132600 | 40.51 | -2.44 | -5.68 | 41.97 | 42.238 | 40.22 | 2170111 |
| 1734046200 | 42.95 | -3.41 | -7.36 | 44.45 | 44.68 | 42.814 | 1929303 |
| 1733959800 | 46.36 | 2.67 | 6.11 | 44.37 | 46.46 | 43.96 | 2008112 |
| 1733873400 | 43.69 | 0.1 | 0.23 | 44.62 | 44.959 | 43.56 | 1635983 |
| 1733787000 | 43.59 | 2.35 | 5.70 | 43.82 | 45.7101 | 43.59 | 3449268 |
| 1733527800 | 41.24 | -1.56 | -3.64 | 42.54 | 42.54 | 40.99 | 1410648 |
| 1733441400 | 42.8 | -0.23 | -0.53 | 43.04 | 43.86 | 41.93 | 1459796 |
| 1733355000 | 43.03 | -0.23 | -0.53 | 43.37 | 43.92 | 42.87 | 1201785 |
| 1733268600 | 43.26 | 1.93 | 4.67 | 41.8 | 44.15 | 41.8 | 1944295 |
| 1733182200 | 41.33 | -1.87 | -4.33 | 42.31 | 42.5 | 41.0103 | 1625377 |
| 1732917840 | 43.2 | 0.5 | 1.17 | 43.3 | 43.6 | 42.81 | 883525 |
| 1732750200 | 42.7 | 0.22 | 0.52 | 43.3 | 43.8855 | 42.4312 | 2151815 |
| 1732663800 | 42.48 | 0.4 | 0.95 | 41.64 | 42.65 | 41.34 | 1470169 |
| 1732577400 | 42.08 | -2.63 | -5.88 | 41.66 | 42.29 | 41.24 | 2681045 |
| 1732318200 | 44.71 | 0.31 | 0.70 | 45.07 | 45.4 | 44.13 | 2013175 |
| 1732231800 | 44.4 | 1 | 2.30 | 44.35 | 44.58 | 43.18 | 2044452 |
| 1732145400 | 43.4 | -0.52 | -1.18 | 43.4 | 43.74 | 42.97 | 1977383 |
| 1732059000 | 43.92 | 1.94 | 4.62 | 42.98 | 43.94 | 42.33 | 2454767 |
| 1731972600 | 41.98 | 3.35 | 8.67 | 40.88 | 42.46 | 40.7 | 2987700 |
| 1731713400 | 38.63 | -0.53 | -1.35 | 39.4 | 40.06 | 38.38 | 2396243 |
| 1731627000 | 39.16 | 0.28 | 0.72 | 38.27 | 39.65 | 37.98 | 2881535 |
| 1731540600 | 38.88 | -1.17 | -2.92 | 40.75 | 41.16 | 38.79 | 2634497 |
| 1731454200 | 40.05 | -1.36 | -3.28 | 40.29 | 40.77 | 39.03 | 2501945 |
| 1731367800 | 41.41 | -5.62 | -11.95 | 42.71 | 43.8534 | 40.16 | 3742434 |
| 1731108600 | 47.03 | -1.26 | -2.61 | 47.5 | 47.75 | 46.02 | 1983113 |
| 1731022200 | 48.29 | 2.07 | 4.48 | 47.41 | 48.85 | 46.35 | 2027112 |
| 1730935800 | 46.22 | -3.57 | -7.17 | 44.97 | 46.96 | 44.16 | 2385207 |
| 1730849400 | 49.79 | 0.5 | 1.01 | 50.4 | 50.78 | 49.16 | 1658683 |
| 1730763000 | 49.29 | 0.01 | 0.02 | 50.19 | 50.38 | 48.78 | 1511153 |
| 1730500200 | 49.28 | -1.09 | -2.16 | 50.76 | 51.53 | 49.17 | 1676283 |
| 1730413800 | 50.37 | -2.97 | -5.57 | 51.54 | 51.725 | 49.17 | 2648450 |
| 1730327400 | 53.34 | -1.3 | -2.38 | 54.62 | 54.7999 | 52.16 | 1416601 |
| 1730241000 | 54.64 | 1.51 | 2.84 | 53.8 | 55.02 | 53.38 | 1706300 |
| 1730154600 | 53.13 | -0.51 | -0.95 | 53.03 | 53.73 | 52.75 | 1128359 |
| 1729895400 | 53.64 | -1.33 | -2.42 | 54.43 | 55.13 | 53.15 | 1595717 |
| 1729809000 | 54.97 | -3.21 | -5.52 | 58.82 | 59 | 53.15 | 2331760 |
| 1729722600 | 58.18 | -2.22 | -3.68 | 59.02 | 59.58 | 57.19 | 1517909 |
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
