Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.21645021645 | 46.2 | 46.6166 | 45.15 | 82517 | 45.97979289 | SP |
| 4 | -1.12 | -2.37187632359 | 47.22 | 49.93 | 45.15 | 108620 | 47.30891618 | SP |
| 12 | 5.44 | 13.3792424988 | 40.66 | 51.1 | 36.0101 | 133333 | 44.58700021 | SP |
| 26 | -8.75 | -15.9525979945 | 54.85 | 54.85 | 36.0101 | 107675 | 44.01299116 | SP |
| 52 | -12.27 | -21.0210724687 | 58.37 | 62.97 | 36.0101 | 105167 | 48.51188613 | SP |
| 156 | -74.67 | -61.8282686098 | 120.77 | 127.5 | 36.0101 | 128137 | 79.31113172 | SP |
| 260 | 33.67 | 270.8769107 | 12.43 | 127.5 | 7.9695 | 156995 | 72.61478305 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318200 | 46.1 | -0.46 | -0.99 | 46.09 | 46.24 | 45.5505 | 347893 |
| 1732231800 | 46.56 | 0.25 | 0.54 | 46.03 | 46.6166 | 45.8 | 29280 |
| 1732145400 | 46.31 | -0.01 | -0.02 | 45.97 | 46.38 | 45.86 | 53030 |
| 1732059000 | 46.32 | 0.45 | 0.98 | 45.79 | 46.3971 | 45.79 | 86980 |
| 1731972600 | 45.87 | 0.29 | 0.64 | 45.36 | 46 | 45.36 | 114405 |
| 1731713400 | 45.58 | -0.59 | -1.28 | 46.2 | 46.2 | 45.15 | 128891 |
| 1731627000 | 46.17 | -1.86 | -3.87 | 47.24 | 47.5562 | 46.12 | 74041 |
| 1731540600 | 48.03 | 0.3 | 0.63 | 48.22 | 48.9551 | 47.85 | 97398 |
| 1731454200 | 47.73 | -1.31 | -2.67 | 48.62 | 48.62 | 47.5501 | 44912 |
| 1731367800 | 49.04 | 1.16 | 2.42 | 48.21 | 49.1079 | 48.21 | 54782 |
| 1731108600 | 47.88 | -1.64 | -3.31 | 48.63 | 48.63 | 47.0801 | 126521 |
| 1731022200 | 49.52 | 1.22 | 2.53 | 49.5 | 49.93 | 49.085 | 63216 |
| 1730935800 | 48.3 | -1.26 | -2.54 | 48.4 | 48.5746 | 47.72 | 137084 |
| 1730849400 | 49.56 | 1.05 | 2.16 | 49.24 | 49.56 | 49.0541 | 72242 |
| 1730763000 | 48.51 | 0.29 | 0.60 | 48.1 | 48.96 | 48.1 | 144182 |
| 1730500200 | 48.22 | 1.63 | 3.50 | 47.77 | 48.5225 | 47.77 | 104370 |
| 1730413800 | 46.59 | -0.05 | -0.11 | 46.45 | 46.99 | 46.27 | 99312 |
| 1730327400 | 46.64 | -1.16 | -2.43 | 47.21 | 47.29 | 46.55 | 529140 |
| 1730241000 | 47.8 | -0.53 | -1.10 | 48.02 | 48.55 | 47.66 | 65685 |
| 1730154600 | 48.33 | 1.15 | 2.44 | 47.44 | 48.63 | 47.44 | 71287 |
| 1729895400 | 47.18 | 0.73 | 1.57 | 47.22 | 47.6999 | 47.0184 | 75634 |
| 1729809000 | 46.45 | 0.08 | 0.17 | 46.36 | 46.5799 | 45.92 | 54560 |
| 1729722600 | 46.37 | -0.93 | -1.97 | 46.98 | 46.98 | 46.045 | 81064 |
| 1729636200 | 47.3 | 1.08 | 2.34 | 46.04 | 47.41 | 46.04 | 64845 |
| 1729549800 | 46.22 | -0.53 | -1.13 | 46.37 | 46.59 | 45.89 | 63583 |
| 1729290600 | 46.75 | 0.78 | 1.70 | 46.53 | 46.805 | 46.46 | 58841 |
| 1729204200 | 45.97 | -0.95 | -2.02 | 46.62 | 46.62 | 45.6 | 153799 |
| 1729117800 | 46.92 | 0.6 | 1.30 | 46.31 | 47.27 | 46.31 | 390632 |
| 1729031400 | 46.32 | -1.35 | -2.83 | 47.01 | 47.26 | 46.2 | 309162 |
| 1728945000 | 47.67 | -0.8 | -1.65 | 47.7 | 48.1399 | 47.26 | 51211 |
| 1728685800 | 48.47 | 0.29 | 0.60 | 47.51 | 48.55 | 47.51 | 85966 |
| 1728599400 | 48.18 | 0.28 | 0.58 | 48.19 | 48.32 | 47.41 | 448879 |
| 1728513000 | 47.9 | 0.11 | 0.23 | 47.12 | 48.2 | 47.002 | 25926 |
| 1728426600 | 47.79 | -2.97 | -5.85 | 48.04 | 48.04 | 47.001 | 229697 |
| 1728340200 | 50.76 | 3.1 | 6.50 | 48.57 | 51.1 | 48.57 | 303660 |
| 1728081000 | 47.66 | 1.47 | 3.18 | 46.94 | 47.7 | 46.94 | 44368 |
| 1727994600 | 46.19 | -1.34 | -2.82 | 46.28 | 46.28 | 45.5549 | 74774 |
| 1727908200 | 47.53 | 1.18 | 2.55 | 46.72 | 47.53 | 46.39 | 53908 |
| 1727821800 | 46.35 | 0.23 | 0.50 | 46.12 | 46.59 | 45.6263 | 53014 |
| 1727735400 | 46.12 | 0.64 | 1.41 | 46.2 | 46.92 | 45.98 | 143356 |
| 1727476200 | 45.48 | 0.87 | 1.95 | 44.92 | 45.9 | 44.92 | 173723 |
| 1727389800 | 44.61 | 3.24 | 7.83 | 43.26 | 44.73 | 43.26 | 93391 |
| 1727303400 | 41.37 | -1.13 | -2.66 | 42.04 | 42.04 | 41.15 | 152794 |
| 1727217000 | 42.5 | 2.68 | 6.73 | 41.39 | 42.77 | 41.39 | 356730 |
| 1727130600 | 39.82 | 0.76 | 1.95 | 39.16 | 40.01 | 39.16 | 58749 |
| 1726871400 | 39.06 | -0.98 | -2.45 | 39.62 | 39.978 | 38.7 | 287897 |
| 1726785000 | 40.04 | 1.37 | 3.54 | 40.1 | 40.3 | 39.8957 | 57646 |
| 1726698600 | 38.67 | -0.46 | -1.18 | 39.08 | 39.71 | 38.55 | 33633 |
| 1726612200 | 39.13 | 0.07 | 0.18 | 39.12 | 39.3644 | 38.81 | 139389 |
| 1726525800 | 39.06 | 0.22 | 0.57 | 38.69 | 39.1 | 38.47 | 23870 |
| 1726266600 | 38.84 | -0.3 | -0.77 | 38.83 | 39.06 | 38.56 | 58952 |
| 1726180200 | 39.14 | 0.08 | 0.20 | 39.08 | 39.32 | 38.7 | 89442 |
| 1726093800 | 39.06 | 2.61 | 7.16 | 38.79 | 39.555 | 38.33 | 130606 |
| 1726007400 | 36.45 | -0.48 | -1.30 | 36.49 | 36.49 | 36.0101 | 90793 |
| 1725921000 | 36.93 | 0.59 | 1.62 | 36.69 | 37.51 | 36.69 | 246191 |
| 1725661800 | 36.34 | -1.62 | -4.27 | 37.37 | 37.37 | 36.1637 | 57018 |
| 1725575400 | 37.96 | -0.15 | -0.39 | 38.25 | 38.44 | 37.84 | 24606 |
| 1725489000 | 38.11 | 0.06 | 0.16 | 37.73 | 38.61 | 37.65 | 77245 |
| 1725402600 | 38.05 | -1.84 | -4.61 | 38.9 | 39.07 | 37.85 | 82493 |
| 1725057000 | 39.89 | -0.48 | -1.19 | 40.66 | 40.7948 | 39.83 | 767834 |
| 1724970600 | 40.37 | 0.62 | 1.56 | 39.87 | 40.84 | 39.69 | 127615 |
| 1724884200 | 39.75 | -0.32 | -0.80 | 39.95 | 40.134 | 39.42 | 28857 |
| 1724797800 | 40.07 | -0.48 | -1.18 | 40.34 | 40.5999 | 40.07 | 40662 |
| 1724711400 | 40.55 | 0.02 | 0.05 | 40.77 | 41.0479 | 40.3943 | 53275 |
| 1724452200 | 40.53 | 0.3 | 0.75 | 40.63 | 40.79 | 39.78 | 69479 |
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
