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 | -1.81 | -3.70218858662 | 48.89 | 49.16 | 46.22 | 15037 | 47.53054421 | SP |
| 4 | -5.11 | -9.79114772945 | 52.19 | 52.545 | 46.22 | 9792 | 49.58845839 | SP |
| 12 | -6.99 | -12.9276863325 | 54.07 | 54.41 | 46.22 | 7232 | 50.17723842 | SP |
| 26 | -2.4 | -4.85044462409 | 49.48 | 56.155 | 46.22 | 5966 | 50.98996278 | SP |
| 52 | 0.3 | 0.641299700727 | 46.78 | 56.155 | 45.04 | 8467 | 49.7151705 | SP |
| 156 | -92.94 | -66.3762319669 | 140.02 | 147.7405 | 37.9567 | 6209 | 68.22190011 | SP |
| 260 | -58.26 | -55.3066261629 | 105.34 | 178.95 | 37.9567 | 5357 | 84.59613414 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741131000 | 47.08 | -0.47 | -0.99 | 46.73 | 47.66 | 46.22 | 37667 |
| 1741044600 | 47.5528 | -1.17 | -2.41 | 49.16 | 49.16 | 47.45 | 15540 |
| 1740785400 | 48.726 | 0.7 | 1.45 | 47.82 | 48.726 | 47.82 | 6485 |
| 1740699000 | 48.0302 | -0.64 | -1.31 | 48.71 | 48.94 | 48.01 | 13717 |
| 1740612600 | 48.6658 | -0.02 | -0.05 | 48.89 | 48.89 | 48.5637 | 1778 |
| 1740526200 | 48.6892 | -0.13 | -0.26 | 48.7 | 48.92 | 48.13 | 4679 |
| 1740439800 | 48.8149 | -0.24 | -0.49 | 49.2 | 49.2 | 48.79 | 12056 |
| 1740180600 | 49.0529 | -1.88 | -3.69 | 50.87 | 50.9 | 48.9801 | 8272 |
| 1740094200 | 50.9332 | -0.94 | -1.81 | 51.78 | 51.78 | 50.6777 | 17766 |
| 1740007800 | 51.8729 | -0.2 | -0.38 | 51.74 | 52.12 | 51.65 | 5319 |
| 1739921400 | 52.0725 | 0.12 | 0.23 | 52.14 | 52.14 | 52.0255 | 1905 |
| 1739575800 | 51.9513 | -0.12 | -0.23 | 52.3 | 52.47 | 51.94 | 20043 |
| 1739489400 | 52.07 | 0.95 | 1.87 | 51.49 | 52.07 | 51.434 | 2235 |
| 1739403000 | 51.1163 | -0.36 | -0.70 | 50.71 | 51.151 | 50.71 | 11961 |
| 1739316600 | 51.4786 | -0.27 | -0.52 | 51.16 | 51.5974 | 51.16 | 1840 |
| 1739230200 | 51.7488 | 0.13 | 0.24 | 51.8 | 52.08 | 51.7488 | 2702 |
| 1738971000 | 51.6235 | -0.65 | -1.24 | 52.14 | 52.4157 | 51.62 | 13459 |
| 1738884600 | 52.2727 | -0.11 | -0.20 | 52.49 | 52.545 | 52.1504 | 620 |
| 1738798200 | 52.3779 | 0.45 | 0.88 | 52.19 | 52.3999 | 52.19 | 8078 |
| 1738711800 | 51.9231 | 0.72 | 1.40 | 51.15 | 51.9231 | 51.15 | 1978 |
| 1738625400 | 51.204 | -0.55 | -1.06 | 50.7 | 51.52 | 50.7 | 7830 |
| 1738366200 | 51.7548 | -1.84 | -3.44 | 52.44 | 52.44 | 51.44 | 4166 |
| 1738279800 | 53.5977 | 1.86 | 3.60 | 52.16 | 53.5977 | 52.16 | 738 |
| 1738193400 | 51.736 | 0.13 | 0.25 | 51.62 | 51.83 | 51.5518 | 5320 |
| 1738107000 | 51.605 | 0.26 | 0.51 | 51.4 | 52.9 | 51.36 | 1386 |
| 1738020600 | 51.3428 | -0.35 | -0.68 | 51 | 51.71 | 51 | 1224 |
| 1737761400 | 51.6959 | -0.04 | -0.08 | 51.84 | 51.8744 | 51.48 | 5941 |
| 1737675000 | 51.7388 | 0 | 0.00 | 51.7388 | 51.7388 | 51.7388 | 0 |
| 1737588600 | 51.7388 | -0.2 | -0.39 | 51.99 | 51.99 | 51.6539 | 2607 |
| 1737502200 | 51.94 | 0.85 | 1.67 | 51.58 | 52.04 | 51.58 | 1295 |
| 1737156600 | 51.0854 | 0.26 | 0.50 | 51.4 | 52.0132 | 50.96 | 3382 |
| 1737070200 | 50.8293 | 0.12 | 0.23 | 50.5 | 51.5 | 50.47 | 7777 |
| 1736983800 | 50.7129 | 0.99 | 1.99 | 51.06 | 51.48 | 50.5458 | 2636 |
| 1736897400 | 49.7244 | 0.6 | 1.23 | 49.64 | 50.3 | 49.49 | 3808 |
| 1736811000 | 49.12 | 0.06 | 0.12 | 48.47 | 49.12 | 48.22 | 5196 |
| 1736551800 | 49.062 | -0.98 | -1.96 | 49.44 | 49.44 | 48.92 | 8747 |
| 1736379000 | 50.0406 | 0.17 | 0.34 | 49.6 | 50.0406 | 49.5 | 1152 |
| 1736292600 | 49.8714 | -0.47 | -0.94 | 50.62 | 50.65 | 49.662023 | 2122 |
| 1736206200 | 50.3428 | -0.06 | -0.12 | 50.89 | 51.7 | 50.34 | 5261 |
| 1735947000 | 50.4051 | 0.75 | 1.50 | 49.91 | 50.49 | 49.91 | 5615 |
| 1735860600 | 49.6582 | 0.12 | 0.25 | 50.02 | 50.1861 | 47.04 | 9729 |
| 1735687800 | 49.5338 | -0.14 | -0.27 | 49.95 | 50 | 49.5338 | 1578 |
| 1735601400 | 49.67 | -0.32 | -0.64 | 49.55 | 49.9442 | 49.125 | 7889 |
| 1735342200 | 49.991 | -0.81 | -1.60 | 50.51 | 50.5762 | 49.58 | 5021 |
| 1735255800 | 50.8032 | -1.17 | -2.25 | 50.27 | 50.89 | 50.27 | 4752 |
| 1735077840 | 51.9735 | 1.6 | 3.18 | 50.64 | 52.4 | 49.93 | 3378 |
| 1734996600 | 50.37 | 0.1 | 0.19 | 50.71 | 51.718 | 49.66 | 12272 |
| 1734737400 | 50.2729 | 0.16 | 0.32 | 49.76 | 51.7379 | 49.76 | 5605 |
| 1734651000 | 50.1147 | -0.46 | -0.91 | 50.89 | 54.33 | 49.09 | 40543 |
| 1734564600 | 50.574 | -1.81 | -3.46 | 52.58 | 52.75 | 50.459 | 24597 |
| 1734478200 | 52.3887 | -0.88 | -1.65 | 52.85 | 54.41 | 52.35 | 3720 |
| 1734391800 | 53.27 | 0.4 | 0.75 | 52.94 | 53.315 | 52.94 | 1868 |
| 1734132600 | 52.871 | -0.37 | -0.69 | 53.36 | 53.36 | 52.69 | 8610 |
| 1734046200 | 53.24 | -0.66 | -1.22 | 53.89 | 53.89 | 53.225 | 4214 |
| 1733959800 | 53.8952 | 0.33 | 0.63 | 54.07 | 54.1785 | 53.7139 | 6466 |
| 1733873400 | 53.5603 | -0.11 | -0.20 | 53.72 | 54 | 53.52 | 9108 |
| 1733787000 | 53.6687 | -0.49 | -0.90 | 54.4 | 54.4 | 53.6687 | 1832 |
| 1733527800 | 54.1561 | -0.11 | -0.21 | 54.79 | 54.79 | 53.94 | 3341 |
| 1733441400 | 54.2677 | -0.83 | -1.50 | 54.89 | 55.06 | 54.2677 | 18390 |
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
