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 | 0.72 | 1.6393442623 | 43.92 | 44.87 | 43.21 | 5341718 | 43.98441824 | SP |
| 4 | 2.54 | 6.03325415677 | 42.1 | 45.67 | 42.012 | 8579946 | 44.24228869 | SP |
| 12 | 2.96 | 7.10172744722 | 41.68 | 45.67 | 40.839 | 5981291 | 43.08260594 | SP |
| 26 | 33.73 | 309.165902841 | 10.91 | 45.67 | 10.58 | 10335235 | 23.43980041 | SP |
| 52 | 32.79 | 276.708860759 | 11.85 | 45.67 | 10.58 | 18251518 | 14.95004152 | SP |
| 156 | 30.74 | 221.151079137 | 13.9 | 45.67 | 10.58 | 25354734 | 15.00055822 | SP |
| 260 | 17.26 | 63.0387143901 | 27.38 | 45.67 | 10.58 | 20452636 | 15.8008049 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201000 | 44.82 | 0.91 | 2.07 | 44.07 | 44.87 | 44 | 5706134 |
| 1743114600 | 43.91 | 0.14 | 0.32 | 43.9 | 44.075 | 43.62 | 5853377 |
| 1743028200 | 43.77 | 0.19 | 0.44 | 43.29 | 43.89 | 43.21 | 6709667 |
| 1742941800 | 43.58 | -0.09 | -0.21 | 43.59 | 43.7 | 43.5 | 2439544 |
| 1742855400 | 43.67 | -0.76 | -1.71 | 43.92 | 43.975 | 43.5801 | 6010517 |
| 1742596200 | 44.43 | 0.02 | 0.05 | 44.82 | 44.92 | 44.38 | 5333513 |
| 1742509800 | 44.41 | 0.1 | 0.23 | 44.6 | 44.66 | 44.045 | 3930496 |
| 1742423400 | 44.31 | -0.46 | -1.03 | 44.65 | 44.74 | 43.995 | 5264096 |
| 1742337000 | 44.77 | 0.47 | 1.06 | 44.48 | 44.92 | 44.465 | 9211694 |
| 1742250600 | 44.3 | -0.32 | -0.72 | 44.64 | 44.665 | 44.08 | 8974216 |
| 1741991400 | 44.62 | -0.91 | -2.00 | 45.18 | 45.22 | 44.54 | 6687278 |
| 1741905000 | 45.53 | 0.61 | 1.36 | 44.98 | 45.67 | 44.92 | 10986448 |
| 1741818600 | 44.92 | -0.22 | -0.49 | 44.65 | 45.34 | 44.5814 | 7820362 |
| 1741732200 | 45.14 | 0.38 | 0.85 | 44.87 | 45.46 | 44.605 | 17080251 |
| 1741645800 | 44.76 | 1.16 | 2.66 | 44.24 | 45.145 | 44.09 | 13955877 |
| 1741390200 | 43.6 | -0.21 | -0.48 | 43.98 | 44.385 | 43.49 | 14689421 |
| 1741303800 | 43.81 | 0.78 | 1.81 | 43.63 | 44.005 | 43.26 | 9456884 |
| 1741217400 | 43.03 | -0.47 | -1.08 | 43.52 | 43.79 | 42.905 | 9867017 |
| 1741131000 | 43.5 | 0.53 | 1.23 | 43.28 | 43.83 | 42.87 | 10450455 |
| 1741044600 | 42.97 | 0.73 | 1.73 | 42.1 | 43.25 | 42.012 | 9413120 |
| 1740785400 | 42.24 | -0.63 | -1.47 | 42.87 | 43.0899 | 42.195 | 6426220 |
| 1740699000 | 42.87 | 0.67 | 1.59 | 42.03 | 42.895 | 41.95 | 8775004 |
| 1740612600 | 42.2 | 0 | 0.00 | 42.09 | 42.37 | 41.83 | 5155762 |
| 1740526200 | 42.2 | 0.21 | 0.50 | 42 | 42.52 | 41.945 | 5792934 |
| 1740439800 | 41.99 | 0.22 | 0.53 | 41.65 | 42.025 | 41.57 | 5649223 |
| 1740180600 | 41.77 | 0.73 | 1.78 | 41.09 | 41.81 | 41.09 | 4614025 |
| 1740094200 | 41.04 | 0.17 | 0.42 | 40.97 | 41.27 | 40.965 | 1908896 |
| 1740007800 | 40.87 | -0.1 | -0.24 | 41.06 | 41.1 | 40.85 | 1670030 |
| 1739921400 | 40.97 | -0.1 | -0.24 | 41 | 41.16 | 40.97 | 1887325 |
| 1739575800 | 41.07 | 0.03 | 0.07 | 41.05 | 41.1162 | 40.985 | 1784847 |
| 1739489400 | 41.04 | -0.41 | -0.99 | 41.38 | 41.475 | 41.02 | 4658306 |
| 1739403000 | 41.45 | 0.13 | 0.31 | 41.74 | 41.79 | 41.3814 | 4180499 |
| 1739316600 | 41.32 | -0.03 | -0.07 | 41.51 | 41.515 | 41.29 | 1384219 |
| 1739230200 | 41.35 | -0.27 | -0.65 | 41.4 | 41.485 | 41.3 | 3105013 |
| 1738971000 | 41.62 | 0.42 | 1.02 | 41.19 | 41.665 | 41.115 | 4914068 |
| 1738884600 | 41.2 | -0.15 | -0.36 | 41.23 | 41.46 | 41.2 | 3875463 |
| 1738798200 | 41.35 | -0.15 | -0.36 | 41.58 | 41.735 | 41.34 | 3854989 |
| 1738711800 | 41.5 | -0.28 | -0.67 | 41.79 | 41.81 | 41.47 | 4321331 |
| 1738625400 | 41.78 | 0.29 | 0.70 | 42.13 | 42.2764 | 41.6 | 6965146 |
| 1738366200 | 41.49 | 0.24 | 0.58 | 41.1 | 41.54 | 40.9346 | 6821853 |
| 1738279800 | 41.25 | -0.21 | -0.51 | 41.31 | 41.5399 | 41.1348 | 4754400 |
| 1738193400 | 41.46 | 0.19 | 0.46 | 41.33 | 41.63 | 41.3001 | 5140983 |
| 1738107000 | 41.27 | -0.34 | -0.82 | 41.53 | 41.76 | 41.2 | 2301350 |
| 1738020600 | 41.61 | 0.59 | 1.44 | 41.93 | 41.93 | 41.59 | 5590900 |
| 1737761400 | 41.02 | -0.08 | -0.19 | 40.9 | 41.1 | 40.839 | 1543257 |
| 1737675000 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
| 1737588600 | 41.1 | -0.23 | -0.56 | 41.12 | 41.155 | 41 | 2364564 |
| 1737502200 | 41.33 | -0.35 | -0.84 | 41.48 | 41.62 | 41.3201 | 3614783 |
| 1737156600 | 41.68 | -0.39 | -0.93 | 41.73 | 41.83 | 41.56 | 4419770 |
| 1737070200 | 42.07 | 0.08 | 0.19 | 41.89 | 42.1287 | 41.8899 | 2790049 |
| 1736983800 | 41.99 | -0.77 | -1.80 | 42.17 | 42.245 | 41.9 | 4783337 |
| 1736897400 | 42.76 | -0.04 | -0.09 | 42.59 | 43.03 | 42.55 | 4772188 |
| 1736811000 | 42.8 | -0.06 | -0.14 | 43.22 | 43.249 | 42.785 | 5773909 |
| 1736551800 | 42.86 | 0.66 | 1.56 | 42.47 | 42.99 | 42.47 | 8739395 |
| 1736379000 | 42.2 | -0.02 | -0.05 | 42.25 | 42.49 | 42.1 | 5525128 |
| 1736292600 | 42.22 | 0.46 | 1.10 | 41.62 | 42.36 | 41.6 | 5733864 |
| 1736206200 | 41.76 | -0.24 | -0.57 | 41.68 | 41.87 | 41.4425 | 4333687 |
| 1735947000 | 42 | -0.5 | -1.18 | 42.3 | 42.385 | 41.94 | 3975485 |
| 1735860600 | 42.5 | 0.12 | 0.28 | 42.14 | 42.7851 | 42.02 | 7612101 |
| 1735687800 | 42.38 | 0.18 | 0.43 | 42.11 | 42.5 | 42.055 | 5402888 |
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
