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 | 1.58 | 3.6540240518 | 43.24 | 44.9659 | 42.94 | 28213 | 44.08045227 | SP |
| 4 | -1.34 | -2.90294627383 | 46.16 | 46.93 | 41.557 | 38832 | 43.93659205 | SP |
| 12 | -3.1 | -6.46911519199 | 47.92 | 50.54 | 41.557 | 31573 | 46.38513412 | SP |
| 26 | 0.04 | 0.089325591782 | 44.78 | 51.67 | 41.557 | 24531 | 46.95784998 | SP |
| 52 | 0.49 | 1.10534626664 | 44.33 | 51.67 | 38.53 | 23293 | 44.75363885 | SP |
| 156 | 1.37 | 3.15304948216 | 43.45 | 51.67 | 31.5761 | 38642 | 38.87600071 | SP |
| 260 | 16.7 | 59.3883357041 | 28.12 | 59.5635 | 27.87 | 38322 | 41.85729869 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742941800 | 44.82 | 0.03 | 0.07 | 44.87 | 44.9659 | 44.6548 | 18318 |
| 1742855400 | 44.79 | 1.15 | 2.64 | 44.35 | 44.79 | 44.35 | 27704 |
| 1742596200 | 43.64 | 0.1 | 0.23 | 43.02 | 43.67 | 42.94 | 22524 |
| 1742509800 | 43.54 | -0.4 | -0.91 | 43.63 | 44.02 | 43.42 | 32745 |
| 1742423400 | 43.94 | 0.79 | 1.83 | 43.24 | 44.21 | 43.24 | 39775 |
| 1742337000 | 43.1504 | -0.62 | -1.42 | 43.52 | 43.53 | 42.9715 | 33783 |
| 1742250600 | 43.77 | 0.63 | 1.46 | 43.04 | 44.01 | 43.04 | 47830 |
| 1741991400 | 43.14 | 1.36 | 3.26 | 42.38 | 43.14 | 42.14 | 185706 |
| 1741905000 | 41.78 | -1.22 | -2.84 | 42.915 | 42.915 | 41.557 | 31438 |
| 1741818600 | 43 | 0.39 | 0.92 | 43.25 | 43.25 | 42.57 | 24976 |
| 1741732200 | 42.61 | -0.12 | -0.28 | 42.68 | 43.144 | 42.47 | 18342 |
| 1741645800 | 42.73 | -1.45 | -3.28 | 43.44 | 43.55 | 42.4 | 32230 |
| 1741390200 | 44.18 | 0.17 | 0.39 | 43.91 | 44.29 | 42.8994 | 24510 |
| 1741303800 | 44.01 | -1.29 | -2.85 | 44.7 | 45.13 | 43.92 | 49989 |
| 1741217400 | 45.3 | 0.53 | 1.18 | 44.75 | 45.39 | 44.476 | 36208 |
| 1741131000 | 44.77 | -0.69 | -1.52 | 44.95 | 45.507 | 43.8192 | 35965 |
| 1741044600 | 45.46 | -0.98 | -2.11 | 46.52 | 46.582 | 45.285 | 26983 |
| 1740785400 | 46.44 | 0.72 | 1.57 | 45.74 | 46.44 | 45.6904 | 18388 |
| 1740699000 | 45.72 | -0.68 | -1.47 | 46.77 | 46.77 | 45.685 | 43267 |
| 1740612600 | 46.4 | 0.67 | 1.47 | 46.16 | 46.93 | 46.16 | 25901 |
| 1740526200 | 45.73 | -0.17 | -0.37 | 45.86 | 46.05 | 45.34 | 27737 |
| 1740439800 | 45.9 | 0.07 | 0.15 | 46.03 | 46.19 | 45.305 | 35854 |
| 1740180600 | 45.83 | -1.23 | -2.61 | 47.23 | 47.23 | 45.69 | 33205 |
| 1740094200 | 47.06 | -0.92 | -1.92 | 47.76 | 47.76 | 46.5381 | 25738 |
| 1740007800 | 47.98 | -0.58 | -1.19 | 48.41 | 48.41 | 47.94 | 33985 |
| 1739921400 | 48.56 | 0.32 | 0.66 | 48.36 | 48.6 | 48.17 | 21590 |
| 1739575800 | 48.24 | -0.16 | -0.33 | 48.46 | 48.46 | 48.1514 | 11960 |
| 1739489400 | 48.4 | 0.03 | 0.06 | 48.45 | 48.4592 | 47.9901 | 24735 |
| 1739403000 | 48.37 | -0.26 | -0.53 | 48 | 48.4026 | 47.89 | 25328 |
| 1739316600 | 48.63 | -0.56 | -1.14 | 48.84 | 48.89 | 48.3697 | 19737 |
| 1739230200 | 49.19 | -0.1 | -0.20 | 49.61 | 49.61 | 49.08 | 32473 |
| 1738971000 | 49.29 | -0.23 | -0.46 | 49.72 | 49.92 | 49.2111 | 17080 |
| 1738884600 | 49.52 | 0.03 | 0.06 | 49.79 | 49.79 | 49.07 | 43203 |
| 1738798200 | 49.49 | 0.32 | 0.65 | 49.21 | 49.56 | 49 | 71508 |
| 1738711800 | 49.17 | 0 | 0.00 | 49.25 | 49.42 | 49.0901 | 31950 |
| 1738625400 | 49.17 | -0.44 | -0.89 | 48.56 | 49.45 | 48.4416 | 29319 |
| 1738366200 | 49.61 | -0.74 | -1.47 | 50.36 | 50.36 | 49.55 | 15397 |
| 1738279800 | 50.35 | 0.54 | 1.08 | 50.12 | 50.51 | 50.1077 | 14251 |
| 1738193400 | 49.8116 | -0.51 | -1.01 | 50.03 | 50.075 | 49.6435 | 16636 |
| 1738107000 | 50.32 | 1.03 | 2.09 | 49.5 | 50.54 | 49.5 | 14921 |
| 1738020600 | 49.29 | -0.45 | -0.90 | 48.72 | 49.57 | 48.72 | 36307 |
| 1737761400 | 49.74 | 0.14 | 0.28 | 49.76 | 49.9492 | 49.6 | 26608 |
| 1737675000 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1737588600 | 49.6 | -0.01 | -0.02 | 49.76 | 49.76 | 49.5 | 26686 |
| 1737502200 | 49.61 | 0.84 | 1.72 | 49.16 | 49.61 | 49.0749 | 26234 |
| 1737156600 | 48.77 | 0.14 | 0.29 | 49.08 | 49.08 | 48.7584 | 32245 |
| 1737070200 | 48.63 | 0.4 | 0.83 | 48.27 | 48.7892 | 48.27 | 24060 |
| 1736983800 | 48.23 | 0.59 | 1.24 | 48.63 | 48.705 | 48.1031 | 27107 |
| 1736897400 | 47.64 | 0.29 | 0.61 | 47.58 | 47.84 | 47.2912 | 27059 |
| 1736811000 | 47.35 | 0.35 | 0.74 | 46.67 | 47.35 | 46.57 | 16284 |
| 1736551800 | 47 | -0.7 | -1.47 | 47.11 | 47.21 | 46.889 | 37560 |
| 1736379000 | 47.7 | 0.31 | 0.65 | 47.45 | 47.737 | 47.0013 | 16597 |
| 1736292600 | 47.39 | -0.57 | -1.19 | 48.2 | 48.2 | 47.2682 | 33221 |
| 1736206200 | 47.96 | 0.21 | 0.44 | 48.21 | 48.21 | 47.8 | 15653 |
| 1735947000 | 47.75 | 0.33 | 0.70 | 47.54 | 47.9187 | 47.33 | 32596 |
| 1735860600 | 47.42 | 0.04 | 0.08 | 47.92 | 47.92 | 47.1012 | 34546 |
| 1735687800 | 47.38 | -0.31 | -0.65 | 47.95 | 47.95 | 47.3385 | 18452 |
| 1735601400 | 47.69 | -0.52 | -1.09 | 47.61 | 47.915 | 47.1783 | 22358 |
| 1735342200 | 48.2141 | -0.65 | -1.32 | 48.59 | 48.59 | 47.9799 | 6863 |
| 1735255800 | 48.86 | -0.1 | -0.20 | 48.85 | 48.913 | 48.6346 | 18398 |
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
