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 | 1.32 | 2.50617049554 | 52.67 | 53.99 | 52 | 80143 | 53.10923509 | SP |
| 4 | 0.95 | 1.79110105581 | 53.04 | 54.63 | 52 | 51713 | 53.36549149 | SP |
| 12 | 1.72 | 3.29060646642 | 52.27 | 56.51 | 51.12 | 50023 | 53.64946738 | SP |
| 26 | 4.03 | 8.06645316253 | 49.96 | 56.51 | 44.67 | 57374 | 50.32024713 | SP |
| 52 | 8.48 | 18.6332674138 | 45.51 | 56.51 | 44.67 | 52654 | 49.27851065 | SP |
| 156 | -75.57 | -58.3281877123 | 129.56 | 142.58 | 38.41 | 72344 | 47.27243001 | SP |
| 260 | -75.57 | -58.3281877123 | 129.56 | 142.58 | 38.41 | 72344 | 47.27243001 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737156600 | 53.99 | 0.43 | 0.80 | 54.11 | 54.16 | 53.98 | 29046 |
| 1737070200 | 53.56 | 0.18 | 0.34 | 53.39 | 53.64 | 53.16 | 112931 |
| 1736983800 | 53.38 | 0.47 | 0.89 | 53.91 | 53.91 | 53.315 | 34246 |
| 1736897400 | 52.91 | 0.26 | 0.49 | 52.97 | 53.11 | 52.6599 | 227081 |
| 1736811000 | 52.65 | 0.24 | 0.46 | 52.06 | 52.67 | 52 | 14848 |
| 1736551800 | 52.41 | -0.68 | -1.28 | 52.67 | 52.77 | 52.38 | 11607 |
| 1736379000 | 53.09 | 0.2 | 0.38 | 52.81 | 53.13 | 52.69 | 81282 |
| 1736292600 | 52.89 | -0.62 | -1.16 | 53.63 | 53.755 | 52.89 | 39488 |
| 1736206200 | 53.51 | 0.17 | 0.32 | 53.65 | 54.07 | 53.44 | 31374 |
| 1735947000 | 53.34 | 0.38 | 0.72 | 53.23 | 53.34 | 52.74 | 20190 |
| 1735860600 | 52.96 | -0.47 | -0.88 | 53.79 | 53.81 | 52.79 | 30870 |
| 1735687800 | 53.43 | 0.03 | 0.06 | 53.53 | 53.76 | 53.2958 | 24801 |
| 1735601400 | 53.4 | -0.69 | -1.28 | 53.61 | 53.71 | 53.06 | 68125 |
| 1735342200 | 54.09 | -0.45 | -0.83 | 54.17 | 54.45 | 53.88 | 12205 |
| 1735255800 | 54.54 | 0.17 | 0.31 | 54.13 | 54.63 | 54.13 | 36269 |
| 1735077840 | 54.37 | 0.5 | 0.93 | 53.86 | 54.43 | 53.83 | 35443 |
| 1734996600 | 53.87 | -0.22 | -0.41 | 53.78 | 53.88 | 53.37 | 44955 |
| 1734737400 | 54.09 | 0.93 | 1.75 | 53.04 | 54.41 | 53.04 | 53279 |
| 1734651000 | 53.16 | 0.1 | 0.19 | 53.62 | 53.89 | 53.04 | 379151 |
| 1734564600 | 53.06 | -1.95 | -3.54 | 54.91 | 55.14 | 53.06 | 64983 |
| 1734478200 | 55.01 | -0.19 | -0.34 | 55.01 | 55.216 | 54.9004 | 35379 |
| 1734391800 | 55.2 | -0.27 | -0.49 | 55.44 | 55.641 | 55.14 | 20738 |
| 1734132600 | 55.47 | -0.26 | -0.47 | 55.73 | 55.73 | 55.3 | 16976 |
| 1734046200 | 55.73 | -0.4 | -0.71 | 56.01 | 56.0799 | 55.715 | 17102 |
| 1733959800 | 56.13 | 0.32 | 0.56 | 56.03 | 56.24 | 55.98 | 92498 |
| 1733873400 | 55.815 | -0.16 | -0.28 | 55.94 | 56.21 | 55.56 | 49262 |
| 1733787000 | 55.97 | -0.15 | -0.26 | 56.4 | 56.51 | 55.928919 | 20485 |
| 1733527800 | 56.1181 | 0.45 | 0.80 | 56.21 | 56.48 | 56.11 | 21071 |
| 1733441400 | 55.67 | -0.11 | -0.20 | 55.83 | 56.04 | 55.67 | 34526 |
| 1733355000 | 55.78 | 0.28 | 0.50 | 55.45 | 55.78 | 55.4 | 18901 |
| 1733268600 | 55.5 | -0.3 | -0.54 | 55.84 | 55.84 | 55.3544 | 23231 |
| 1733182200 | 55.8 | 0.37 | 0.66 | 55.51 | 55.88 | 55.46 | 60555 |
| 1732917840 | 55.4328 | 0.41 | 0.75 | 55.3 | 55.56 | 55.3 | 4403 |
| 1732750200 | 55.02 | -0.07 | -0.13 | 55.22 | 55.3 | 55.0101 | 13877 |
| 1732663800 | 55.09 | -0.47 | -0.85 | 55.24 | 55.24 | 54.99 | 20524 |
| 1732577400 | 55.56 | 1.3 | 2.40 | 54.92 | 55.84 | 54.92 | 26338 |
| 1732318200 | 54.26 | 0.81 | 1.52 | 53.69 | 54.41 | 53.69 | 100938 |
| 1732231800 | 53.45 | 0.54 | 1.02 | 52.91 | 53.5 | 52.91 | 98306 |
| 1732145400 | 52.91 | 0.05 | 0.09 | 52.77 | 52.91 | 52.5 | 65908 |
| 1732059000 | 52.86 | -0.39 | -0.73 | 52.75 | 53 | 52.36 | 18998 |
| 1731972600 | 53.25 | 0.02 | 0.04 | 53.41 | 53.45 | 53.14 | 28176 |
| 1731713400 | 53.23 | -0.54 | -1.00 | 53.63 | 53.77 | 53.23 | 39094 |
| 1731627000 | 53.77 | -0.01 | -0.02 | 53.92 | 54.34 | 53.77 | 21836 |
| 1731540600 | 53.78 | 0.08 | 0.15 | 53.86 | 54.02 | 53.71 | 55588 |
| 1731454200 | 53.7 | -0.43 | -0.79 | 53.9 | 53.9 | 53.48 | 155186 |
| 1731367800 | 54.13 | 0.47 | 0.88 | 54.01 | 54.34 | 54.01 | 30985 |
| 1731108600 | 53.66 | 0.12 | 0.22 | 53.45 | 53.93 | 53.45 | 10241 |
| 1731022200 | 53.54 | 0.49 | 0.92 | 53.21 | 53.75 | 53.21 | 18526 |
| 1730935800 | 53.05 | 0.99 | 1.90 | 53.05 | 53.14 | 52.585 | 83584 |
| 1730849400 | 52.06 | 0.52 | 1.01 | 51.48 | 52.07 | 51.48 | 35142 |
| 1730763000 | 51.54 | 0.29 | 0.56 | 51.22 | 51.86 | 51.22 | 30438 |
| 1730500200 | 51.2541 | 0.12 | 0.24 | 51.42 | 51.55 | 51.2541 | 22910 |
| 1730413800 | 51.1303 | -0.79 | -1.52 | 51.81 | 51.82 | 51.12 | 15052 |
| 1730327400 | 51.92 | -0.09 | -0.17 | 51.84 | 52.19 | 51.84 | 18774 |
| 1730241000 | 52.01 | -0.36 | -0.69 | 51.75 | 52.1535 | 51.64 | 40614 |
| 1730154600 | 52.37 | 0.5 | 0.96 | 52.28 | 52.49 | 52.28 | 25052 |
| 1729895400 | 51.87 | -0.01 | -0.02 | 52.27 | 52.3699 | 51.83 | 58736 |
| 1729809000 | 51.88 | 0.33 | 0.64 | 51.97 | 51.98 | 51.71 | 13087 |
| 1729722600 | 51.55 | -0.55 | -1.06 | 51.74 | 51.92 | 51.31 | 19585 |
| 1729636200 | 52.1 | -0.54 | -1.03 | 52.11 | 52.2084 | 51.95 | 33488 |
| 1729549800 | 52.64 | -0.54 | -1.02 | 53.08 | 53.095 | 52.522 | 77013 |
| 1729290600 | 53.18 | 0.25 | 0.47 | 53.09 | 53.23 | 52.9856 | 15784 |
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
