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 | 1.645 | 3.5372540587 | 46.505 | 48.15 | 46.17 | 8381 | 47.19219805 | SP |
| 4 | 1.595 | 3.42605520352 | 46.555 | 48.15 | 45.93 | 6687 | 47.07682382 | SP |
| 12 | 1.72 | 3.70450139996 | 46.43 | 50.9 | 45.88 | 7983 | 48.07209422 | SP |
| 26 | 1.45 | 3.10492505353 | 46.7 | 50.9 | 42.27 | 8939 | 46.48934761 | SP |
| 52 | 11.52 | 31.4496314496 | 36.63 | 50.9 | 36.63 | 11204 | 44.82770277 | SP |
| 156 | 12.41 | 34.7229994404 | 35.74 | 50.9 | 27.7566 | 8858 | 38.09753317 | SP |
| 260 | 24.38 | 102.566259992 | 23.77 | 50.9 | 23.3374 | 8152 | 36.53568583 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737156600 | 48.15 | 0.27 | 0.57 | 48.47 | 48.47 | 48.042 | 4885 |
| 1737070200 | 47.8787 | 0.26 | 0.55 | 47.74 | 47.9343 | 47.63 | 6602 |
| 1736983800 | 47.6183 | 0.76 | 1.61 | 47.81 | 47.9 | 47.471 | 11199 |
| 1736897400 | 46.8628 | 0.14 | 0.30 | 47.11 | 47.11 | 46.669 | 17663 |
| 1736811000 | 46.724 | 0.13 | 0.28 | 46.17 | 46.724 | 46.17 | 2863 |
| 1736551800 | 46.5922 | -0.54 | -1.15 | 46.505 | 46.61 | 46.27 | 3576 |
| 1736379000 | 47.1336 | -0.17 | -0.35 | 46.72 | 47.21 | 46.72 | 2988 |
| 1736292600 | 47.3 | -0.25 | -0.53 | 47.73 | 47.73 | 47.299 | 4087 |
| 1736206200 | 47.5507 | 0.26 | 0.55 | 47.89 | 48.0197 | 47.5507 | 19354 |
| 1735947000 | 47.29 | 0.7 | 1.50 | 46.92 | 47.29 | 46.75 | 5774 |
| 1735860600 | 46.59 | 0.19 | 0.40 | 46.92 | 46.96 | 46.29 | 7838 |
| 1735687800 | 46.4049 | -0.01 | -0.01 | 46.51 | 46.7315 | 46.37 | 5045 |
| 1735601400 | 46.41 | -0.21 | -0.44 | 46.25 | 46.61 | 45.93 | 5443 |
| 1735342200 | 46.6162 | -0.71 | -1.51 | 47 | 47 | 46.38 | 9851 |
| 1735255800 | 47.3304 | 0.18 | 0.37 | 47.03 | 47.3304 | 47.03 | 2955 |
| 1735077840 | 47.1549 | 0.43 | 0.91 | 46.77 | 47.18 | 46.77 | 3341 |
| 1734996600 | 46.7294 | 0.06 | 0.13 | 46.65 | 46.7294 | 46.3575 | 2017 |
| 1734737400 | 46.669 | 0.11 | 0.25 | 46.555 | 47.2092 | 46.555 | 3078 |
| 1734651000 | 46.5546 | 0.01 | 0.02 | 47.09 | 47.09 | 46.55 | 9073 |
| 1734564600 | 46.5467 | -1.81 | -3.73 | 48.48 | 48.48 | 46.46 | 7241 |
| 1734478200 | 48.352 | -0.62 | -1.26 | 48.82 | 48.82 | 48.34 | 5506 |
| 1734391800 | 48.97 | 0.1 | 0.20 | 48.92 | 49.14 | 48.9 | 4274 |
| 1734132600 | 48.8714 | -0.21 | -0.42 | 49.29 | 49.3999 | 48.78 | 8583 |
| 1734046200 | 49.0774 | -0.33 | -0.67 | 49.43568 | 49.43568 | 49.0774 | 2918 |
| 1733959800 | 49.41 | 0.53 | 1.08 | 49.53 | 49.53 | 49.2 | 9281 |
| 1733873400 | 48.881 | -0.47 | -0.95 | 49.03 | 49.3491 | 48.881 | 7149 |
| 1733787000 | 49.35 | -0.47 | -0.93 | 50.07 | 50.07 | 49.3296 | 11670 |
| 1733527800 | 49.8151 | 0.05 | 0.09 | 49.9352 | 49.96 | 49.6777 | 8555 |
| 1733441400 | 49.7682 | -0.35 | -0.70 | 50.24 | 50.24 | 49.7682 | 5885 |
| 1733355000 | 50.1192 | 0.16 | 0.31 | 50.06 | 50.12 | 49.85 | 3973 |
| 1733268600 | 49.9631 | -0.15 | -0.29 | 50.25 | 50.25 | 49.8349 | 4166 |
| 1733182200 | 50.11 | -0.33 | -0.65 | 50.68 | 50.68 | 50.04 | 9907 |
| 1732917840 | 50.4403 | 0.14 | 0.28 | 50.5524 | 50.6501 | 50.4403 | 3162 |
| 1732750200 | 50.3006 | -0.31 | -0.61 | 50.76 | 50.76 | 50.3006 | 7948 |
| 1732663800 | 50.61 | -0.08 | -0.16 | 50.39 | 50.61 | 50.36 | 3836 |
| 1732577400 | 50.69 | 0.57 | 1.14 | 50.54 | 50.9 | 50.54 | 17262 |
| 1732318200 | 50.12 | 0.67 | 1.37 | 49.8787 | 50.12 | 49.78 | 8989 |
| 1732231800 | 49.445 | 0.69 | 1.40 | 48.95 | 49.56 | 48.95 | 2630 |
| 1732145400 | 48.76 | 0.36 | 0.74 | 48.59 | 48.76 | 48.5261 | 7346 |
| 1732059000 | 48.3996 | 0.05 | 0.10 | 48.11 | 48.43 | 48.11 | 8332 |
| 1731972600 | 48.35 | 0.14 | 0.29 | 48.29 | 48.44 | 48.1815 | 3452 |
| 1731713400 | 48.208 | -0.24 | -0.50 | 48.37 | 48.37 | 48.08 | 3049 |
| 1731627000 | 48.45 | -0.56 | -1.14 | 49.05 | 49.05 | 48.38 | 10455 |
| 1731540600 | 49.01 | -0.26 | -0.53 | 49.53 | 49.53 | 49 | 9677 |
| 1731454200 | 49.27 | -0.29 | -0.59 | 49.58 | 49.58 | 49.22 | 6399 |
| 1731367800 | 49.56 | 0.54 | 1.10 | 49.39 | 49.66 | 49.39 | 22200 |
| 1731108600 | 49.02 | 0.39 | 0.80 | 48.73 | 49.15 | 48.73 | 5306 |
| 1731022200 | 48.632 | -0.14 | -0.28 | 48.67 | 48.84 | 48.61 | 9918 |
| 1730935800 | 48.77 | 1.83 | 3.90 | 48.48 | 48.78 | 48.27 | 13053 |
| 1730849400 | 46.94 | 0.78 | 1.69 | 46.07 | 46.94 | 46.07 | 7591 |
| 1730763000 | 46.16 | 0.05 | 0.11 | 46.06 | 46.4368 | 46.06 | 24544 |
| 1730500200 | 46.11 | -0.03 | -0.07 | 46.29 | 46.57 | 46.0332 | 11790 |
| 1730413800 | 46.14 | -0.39 | -0.84 | 46.55 | 46.55 | 45.88 | 11736 |
| 1730327400 | 46.53 | -0.07 | -0.15 | 46.39 | 46.9 | 46.39 | 5485 |
| 1730241000 | 46.6 | 0.01 | 0.02 | 46.38 | 46.65 | 46.38 | 5398 |
| 1730154600 | 46.59 | 0.51 | 1.12 | 46.37 | 46.71 | 46.37 | 24855 |
| 1729895400 | 46.0761 | -0.3 | -0.65 | 46.43 | 46.43 | 46.0761 | 788 |
| 1729809000 | 46.3797 | 0.39 | 0.85 | 46.42 | 46.54 | 46.3 | 20020 |
| 1729722600 | 45.99 | -0.42 | -0.90 | 46.37 | 46.37 | 45.76 | 2786 |
| 1729636200 | 46.4073 | -0.27 | -0.58 | 46.44 | 46.4999 | 46.36 | 7873 |
| 1729549800 | 46.6794 | -0.63 | -1.33 | 47.37 | 47.37 | 46.6794 | 2661 |
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
