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 | -5.71 | -12.2112917023 | 46.76 | 46.76 | 38.47 | 99356 | 40.7025898 | SP |
| 4 | -7.84 | -16.0359991818 | 48.89 | 49.9 | 38.47 | 66886 | 44.39410686 | SP |
| 12 | -6.2 | -13.1216931217 | 47.25 | 53.75 | 38.47 | 97878 | 47.88113806 | SP |
| 26 | 8.32 | 25.4201038802 | 32.73 | 53.75 | 29.19 | 57244 | 45.64821277 | SP |
| 52 | 15.57 | 61.1067503925 | 25.48 | 53.75 | 22.5 | 40689 | 41.97172016 | SP |
| 156 | 15.57 | 61.1067503925 | 25.48 | 53.75 | 22.5 | 40689 | 41.97172016 | SP |
| 260 | 15.57 | 61.1067503925 | 25.48 | 53.75 | 22.5 | 40689 | 41.97172016 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740785400 | 40.08 | 1.57 | 4.08 | 38.21 | 40.1925 | 37.4269 | 98624 |
| 1740699000 | 38.51 | -2.64 | -6.42 | 41.97 | 42.14 | 38.47 | 205085 |
| 1740612600 | 41.15 | 0.05 | 0.12 | 41.4 | 42.3 | 40.7575 | 45044 |
| 1740526200 | 41.1 | -1.8 | -4.20 | 42.69 | 42.69 | 40.11 | 103768 |
| 1740439800 | 42.9 | -1.33 | -3.01 | 44.82 | 45.08 | 42.861 | 87016 |
| 1740180600 | 44.23 | -2.32 | -4.98 | 46.76 | 46.76 | 44.09 | 55867 |
| 1740094200 | 46.55 | -0.49 | -1.04 | 47.04 | 47.04 | 45.79 | 37947 |
| 1740007800 | 47.04 | 0.17 | 0.36 | 46.66 | 47.2799 | 46.455 | 28954 |
| 1739921400 | 46.87 | -0.67 | -1.41 | 47.95 | 48 | 46.175 | 52894 |
| 1739575800 | 47.54 | 0.39 | 0.83 | 47.17 | 47.7191 | 46.91 | 45131 |
| 1739489400 | 47.15 | 1.69 | 3.72 | 45.62 | 47.15 | 45.62 | 49021 |
| 1739403000 | 45.46 | -0.11 | -0.24 | 44.74 | 45.956 | 44.6 | 40236 |
| 1739316600 | 45.57 | -0.54 | -1.17 | 45.59 | 46.24 | 45.16 | 35272 |
| 1739230200 | 46.11 | 0.44 | 0.96 | 46.1 | 46.77 | 45.9701 | 50721 |
| 1738971000 | 45.67 | -1.68 | -3.55 | 47.02 | 47.61 | 45.48 | 75320 |
| 1738884600 | 47.35 | 0.71 | 1.52 | 46.65 | 47.36 | 46.541 | 59394 |
| 1738798200 | 46.64 | -1.31 | -2.73 | 46.47 | 46.85 | 46.0501 | 85129 |
| 1738711800 | 47.95 | 1.53 | 3.30 | 46.76 | 48.06 | 46.5801 | 46661 |
| 1738625400 | 46.42 | -1.6 | -3.33 | 45.66 | 47.045 | 45.13 | 87283 |
| 1738366200 | 48.02 | 0.05 | 0.10 | 48.89 | 49.9 | 47.64 | 80097 |
| 1738279800 | 47.97 | -0.06 | -0.12 | 48.67 | 48.7399 | 46.57 | 59882 |
| 1738193400 | 48.03 | -0.93 | -1.90 | 48.51 | 48.51 | 47.01 | 74638 |
| 1738107000 | 48.96 | 2.72 | 5.88 | 46.67 | 49.1 | 46.1837 | 63772 |
| 1738020600 | 46.24 | -3.11 | -6.30 | 44.92 | 47.0881 | 44.86 | 111114 |
| 1737761400 | 49.35 | -0.18 | -0.36 | 49.95 | 50.3999 | 49 | 52466 |
| 1737675000 | 49.53 | 0 | 0.00 | 49.53 | 49.53 | 49.53 | 0 |
| 1737588600 | 49.53 | 1.38 | 2.87 | 48.81 | 49.88 | 48.81 | 69661 |
| 1737502200 | 48.15 | 0.31 | 0.65 | 48.43 | 48.43 | 46.6616 | 59972 |
| 1737156600 | 47.84 | 1.63 | 3.53 | 48.07 | 48.4999 | 47.38 | 69970 |
| 1737070200 | 46.21 | -1.81 | -3.77 | 48 | 48 | 46.21 | 99522 |
| 1736983800 | 48.02 | 3.21 | 7.16 | 46.54 | 48.16 | 46.175 | 291984 |
| 1736897400 | 44.81 | -0.8 | -1.75 | 46.52 | 46.6399 | 44.1988 | 43426 |
| 1736811000 | 45.61 | -0.54 | -1.17 | 44.37 | 45.73 | 44.05 | 81283 |
| 1736551800 | 46.15 | -1.04 | -2.20 | 46.79 | 46.9689 | 44.83 | 102315 |
| 1736379000 | 47.19 | -0.35 | -0.74 | 47.54 | 48.095 | 46.53 | 121473 |
| 1736292600 | 47.54 | -2.54 | -5.07 | 50.35 | 50.35 | 47.24 | 84920 |
| 1736206200 | 50.08 | 2.03 | 4.22 | 49.75 | 50.6099 | 49.31 | 289901 |
| 1735947000 | 48.05 | 2.08 | 4.52 | 46.5 | 48.19 | 46.5 | 80992 |
| 1735860600 | 45.97 | -0.51 | -1.10 | 46.64 | 47.14 | 44.83 | 138312 |
| 1735687800 | 46.48 | -1.44 | -3.01 | 48.48 | 48.495 | 46.2512 | 78958 |
| 1735601400 | 47.92 | -1.5 | -3.04 | 47.63 | 48.81 | 47.33 | 107126 |
| 1735342200 | 49.42 | -2.76 | -5.29 | 50.98 | 50.98 | 48.24 | 130646 |
| 1735255800 | 52.18 | -0.28 | -0.53 | 52.3 | 52.3 | 51.19 | 103255 |
| 1735077840 | 52.46 | 2.63 | 5.28 | 50.48 | 52.46 | 50.3242 | 108921 |
| 1734996600 | 49.83 | 1.2 | 2.47 | 49.4 | 50.17 | 48.309 | 288894 |
| 1734737400 | 48.63 | 0.02 | 0.04 | 47.14 | 50.2836 | 46.37 | 114724 |
| 1734651000 | 48.61 | 0.25 | 0.52 | 50 | 50.22 | 48.435 | 89244 |
| 1734564600 | 48.36 | -4.64 | -8.75 | 52.51 | 53.75 | 47.5901 | 98811 |
| 1734478200 | 53 | 0.54 | 1.03 | 52.81 | 53.08 | 51.8 | 79232 |
| 1734391800 | 52.46 | 2.3 | 4.59 | 51.11 | 52.6 | 50.4 | 210414 |
| 1734132600 | 50.16 | 0.16 | 0.32 | 50.17 | 50.59 | 49.15 | 65440 |
| 1734046200 | 50 | -2.03 | -3.90 | 51.01 | 51.14 | 49.89 | 103698 |
| 1733959800 | 52.03 | 2.96 | 6.03 | 49.99 | 52.1894 | 49.94 | 212800 |
| 1733873400 | 49.07 | 0.9 | 1.87 | 48.93 | 50.34 | 48.6999 | 128360 |
| 1733787000 | 48.17 | -0.27 | -0.56 | 48.64 | 48.7384 | 47.29 | 45764 |
| 1733527800 | 48.44 | 1.52 | 3.24 | 47.25 | 48.44 | 47.08 | 152689 |
| 1733441400 | 46.92 | 0.62 | 1.34 | 46.59 | 47.35 | 46.59 | 50197 |
| 1733355000 | 46.3 | 1.43 | 3.20 | 45 | 46.3 | 45 | 30155 |
| 1733268600 | 44.8664 | 0.6 | 1.35 | 44.02 | 44.8792 | 43.7918 | 44190 |
| 1733182200 | 44.27 | 1.59 | 3.73 | 43.11 | 44.41 | 43.11 | 88778 |
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
