Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.97 | -6.10483042138 | 48.65 | 48.65 | 45.34 | 175842 | 46.90099334 | SP |
| 4 | -1.9 | -3.99327448508 | 47.58 | 49.922 | 45.34 | 142280 | 48.25422271 | SP |
| 12 | -0.13 | -0.283780833879 | 45.81 | 49.922 | 44.19 | 118687 | 46.90667941 | SP |
| 26 | 5.59 | 13.9436268396 | 40.09 | 49.922 | 39.123 | 122720 | 44.60931972 | SP |
| 52 | 4.34 | 10.4983067247 | 41.34 | 49.922 | 38.35 | 138199 | 42.50834437 | SP |
| 156 | -70.2 | -60.579910252 | 115.88 | 127.75 | 33.5 | 103746 | 61.95346493 | SP |
| 260 | -23.06 | -33.5466977015 | 68.74 | 131.07 | 33.5 | 77883 | 69.22249992 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734737400 | 45.68 | 0.1 | 0.22 | 45.31 | 46.3263 | 45.31 | 157551 |
| 1734651000 | 45.58 | -0.06 | -0.13 | 46.14 | 46.35 | 45.34 | 149135 |
| 1734564600 | 45.64 | -1.91 | -4.02 | 47.77 | 47.99 | 45.37 | 267763 |
| 1734478200 | 47.55 | -0.64 | -1.33 | 47.96 | 48.06 | 47.45 | 114535 |
| 1734391800 | 48.19 | -0.06 | -0.12 | 48.22 | 48.5599 | 48.06 | 147207 |
| 1734132600 | 48.25 | -0.36 | -0.74 | 48.65 | 48.65 | 48.04 | 200569 |
| 1734046200 | 48.61 | -0.37 | -0.76 | 48.99 | 49.1006 | 48.5883 | 127434 |
| 1733959800 | 48.98 | 0.11 | 0.23 | 49.27 | 49.37 | 48.8101 | 93650 |
| 1733873400 | 48.87 | 0.28 | 0.58 | 48.85 | 49.225 | 48.55 | 104476 |
| 1733787000 | 48.59 | 0.18 | 0.37 | 48.81 | 49.205 | 48.57 | 114312 |
| 1733527800 | 48.41 | -0.02 | -0.04 | 48.85 | 48.85 | 48.1801 | 106245 |
| 1733441400 | 48.43 | -0.7 | -1.42 | 48.98 | 49.045 | 48.43 | 148404 |
| 1733355000 | 49.13 | 0.07 | 0.14 | 49.04 | 49.2499 | 48.793 | 141920 |
| 1733268600 | 49.06 | -0.38 | -0.77 | 49.46 | 49.5317 | 48.84 | 171519 |
| 1733182200 | 49.44 | 0.37 | 0.75 | 49.13 | 49.6 | 48.84 | 243929 |
| 1732917840 | 49.07 | 0.15 | 0.31 | 49.33 | 49.4292 | 49 | 29552 |
| 1732750200 | 48.92 | 0.08 | 0.16 | 49.1 | 49.58 | 48.92 | 115551 |
| 1732663800 | 48.84 | -0.62 | -1.25 | 49.1 | 49.1 | 48.55 | 130563 |
| 1732577400 | 49.46 | 1.17 | 2.42 | 48.84 | 49.922 | 48.84 | 163452 |
| 1732318200 | 48.29 | 0.84 | 1.77 | 47.58 | 48.42 | 47.58 | 133096 |
| 1732231800 | 47.45 | 0.79 | 1.69 | 46.91 | 47.5773 | 46.79 | 120971 |
| 1732145400 | 46.66 | 0.04 | 0.09 | 46.58 | 46.66 | 46.2 | 115674 |
| 1732059000 | 46.62 | -0.14 | -0.30 | 46.27 | 46.6729 | 46.14 | 116469 |
| 1731972600 | 46.76 | -0.1 | -0.21 | 47.02 | 47.24 | 46.7582 | 207247 |
| 1731713400 | 46.86 | -0.37 | -0.78 | 47.35 | 47.375 | 46.661 | 172834 |
| 1731627000 | 47.23 | -0.28 | -0.59 | 47.76 | 47.9399 | 47.019 | 96678 |
| 1731540600 | 47.51 | -0.34 | -0.71 | 48.13 | 48.309 | 47.47 | 86543 |
| 1731454200 | 47.85 | -0.86 | -1.77 | 48.37 | 48.53 | 47.7 | 100966 |
| 1731367800 | 48.71 | 0.75 | 1.56 | 48.51 | 48.885 | 48.37 | 131185 |
| 1731108600 | 47.96 | 0.08 | 0.17 | 47.96 | 48.1699 | 47.74 | 140253 |
| 1731022200 | 47.88 | -0.41 | -0.85 | 48.18 | 48.4588 | 47.79 | 150888 |
| 1730935800 | 48.29 | 2.73 | 5.99 | 47.5 | 48.4406 | 47.46 | 140075 |
| 1730849400 | 45.56 | 0.96 | 2.15 | 44.55 | 45.56 | 44.44 | 117408 |
| 1730763000 | 44.6 | 0.26 | 0.59 | 44.34 | 45.0417 | 44.3 | 67174 |
| 1730500200 | 44.34 | 0.14 | 0.32 | 44.52 | 44.7996 | 44.29 | 71813 |
| 1730413800 | 44.2 | -0.73 | -1.62 | 44.91 | 45.03 | 44.19 | 127049 |
| 1730327400 | 44.93 | 0.01 | 0.02 | 44.82 | 45.56 | 44.78 | 173264 |
| 1730241000 | 44.92 | -0.42 | -0.93 | 44.96 | 45.12 | 44.6598 | 78247 |
| 1730154600 | 45.34 | 0.78 | 1.75 | 44.85 | 45.4191 | 44.85 | 79905 |
| 1729895400 | 44.56 | -0.35 | -0.78 | 45.13 | 45.2563 | 44.5 | 77759 |
| 1729809000 | 44.91 | 0.16 | 0.36 | 45.01 | 45.065 | 44.595 | 67224 |
| 1729722600 | 44.75 | -0.39 | -0.86 | 44.93 | 45.052 | 44.41 | 99153 |
| 1729636200 | 45.14 | -0.33 | -0.73 | 45.37 | 45.37 | 45.021 | 83091 |
| 1729549800 | 45.47 | -0.96 | -2.07 | 46.4 | 46.4 | 45.4328 | 76603 |
| 1729290600 | 46.43 | -0.06 | -0.13 | 46.65 | 46.65 | 46.36 | 73098 |
| 1729204200 | 46.49 | 0.11 | 0.24 | 46.44 | 46.49 | 46.0264 | 107332 |
| 1729117800 | 46.38 | 0.8 | 1.76 | 46.01 | 46.49 | 45.94 | 125247 |
| 1729031400 | 45.58 | 0.01 | 0.02 | 45.48 | 46.2 | 45.33 | 91549 |
| 1728945000 | 45.57 | 0.17 | 0.37 | 45.35 | 45.57 | 44.98 | 112085 |
| 1728685800 | 45.4 | 0.72 | 1.61 | 44.75 | 45.4212 | 44.75 | 70338 |
| 1728599400 | 44.68 | -0.27 | -0.60 | 44.55 | 44.68 | 44.2192 | 88963 |
| 1728513000 | 44.95 | 0.07 | 0.16 | 44.84 | 45.31 | 44.69 | 95355 |
| 1728426600 | 44.88 | -0.03 | -0.07 | 44.92 | 45.0197 | 44.56 | 92734 |
| 1728340200 | 44.91 | -0.53 | -1.17 | 45.28 | 45.28 | 44.5911 | 121752 |
| 1728081000 | 45.44 | 0.81 | 1.81 | 45.39 | 45.56 | 45.1278 | 69530 |
| 1727994600 | 44.63 | -0.57 | -1.26 | 44.92 | 44.92 | 44.455 | 56008 |
| 1727908200 | 45.2 | -0.28 | -0.62 | 45.43 | 45.7199 | 45.08 | 173079 |
| 1727821800 | 45.48 | -0.23 | -0.50 | 45.72 | 45.72 | 45.13 | 118228 |
| 1727735400 | 45.71 | -0.16 | -0.35 | 45.59 | 45.8989 | 45.3301 | 93681 |
| 1727476200 | 45.87 | 0.56 | 1.24 | 45.81 | 46.359 | 45.645 | 111774 |
| 1727389800 | 45.31 | 0.45 | 1.00 | 45.27 | 45.54 | 45.171 | 83807 |
| 1727303400 | 44.86 | -0.61 | -1.34 | 45.41 | 45.44 | 44.72 | 133228 |
| 1727217000 | 45.47 | 0.14 | 0.31 | 45.62 | 45.762 | 45.3701 | 152678 |
| 1727130600 | 45.33 | -0.25 | -0.55 | 45.63 | 45.66 | 45.0841 | 101311 |
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
