Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.148210882913 | 47.23 | 47.2615 | 47.1243 | 4516 | 47.18907224 | SP |
| 4 | -0.37 | -0.778455712182 | 47.53 | 47.56 | 47.0441 | 3176 | 47.23296501 | SP |
| 12 | -0.59 | -1.23560209424 | 47.75 | 47.7758 | 47.0441 | 3296 | 47.35868928 | SP |
| 26 | 9.99999999962E-5 | 0.000212044554794 | 47.1599 | 48.2446 | 47.0441 | 3189 | 47.62740003 | SP |
| 52 | 0.01 | 0.0212089077412 | 47.15 | 48.2446 | 46.56 | 9261 | 47.33954608 | SP |
| 156 | -2.96 | -5.90582601756 | 50.12 | 50.2199 | 45.79 | 12803 | 47.3017204 | SP |
| 260 | -3.31 | -6.55835149594 | 50.47 | 51.93 | 45.79 | 17234 | 49.41643961 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736292600 | 47.16 | -0.03 | -0.06 | 47.19 | 47.197 | 47.1243 | 2302 |
| 1736206200 | 47.19 | -0.01 | -0.02 | 47.22 | 47.22 | 47.151 | 4091 |
| 1735947000 | 47.2 | 0.01 | 0.02 | 47.19 | 47.2615 | 47.176 | 5230 |
| 1735860600 | 47.19 | -0.01 | -0.03 | 47.23 | 47.23 | 47.17 | 6442 |
| 1735687800 | 47.2042 | 0 | 0.01 | 47.24 | 47.24 | 47.2042 | 1583 |
| 1735601400 | 47.2 | 0.09 | 0.18 | 47.19 | 47.2283 | 47.17 | 22042 |
| 1735342200 | 47.115 | 0 | 0.01 | 47.11 | 47.15 | 47.1 | 2476 |
| 1735255800 | 47.1115 | -0.19 | -0.41 | 47.09 | 47.1115 | 47.0441 | 1509 |
| 1735077840 | 47.305 | 0.02 | 0.03 | 47.29 | 47.305 | 47.25 | 122 |
| 1734996600 | 47.29 | -0.02 | -0.04 | 47.32 | 47.32 | 47.26 | 539 |
| 1734737400 | 47.311 | 0.05 | 0.11 | 47.35 | 47.35 | 47.31 | 1412 |
| 1734651000 | 47.2581 | -0.01 | -0.03 | 47.28 | 47.28 | 47.2449 | 487 |
| 1734564600 | 47.27 | -0.14 | -0.30 | 47.44 | 47.44 | 47.27 | 251 |
| 1734478200 | 47.41 | -0.01 | -0.01 | 47.39 | 47.415 | 47.39 | 1465 |
| 1734391800 | 47.415 | -0.02 | -0.04 | 47.44 | 47.45 | 47.405 | 2143 |
| 1734132600 | 47.435 | -0.02 | -0.05 | 47.4594 | 47.4594 | 47.4148 | 2447 |
| 1734046200 | 47.4594 | -0.06 | -0.13 | 47.52 | 47.52 | 47.4594 | 436 |
| 1733959800 | 47.52 | -0.01 | -0.02 | 47.53 | 47.56 | 47.5 | 2183 |
| 1733873400 | 47.53 | -0.03 | -0.05 | 47.555 | 47.555 | 47.51 | 644 |
| 1733787000 | 47.555 | -0.02 | -0.03 | 47.57 | 47.57 | 47.5402 | 839 |
| 1733527800 | 47.57 | 0.1 | 0.21 | 47.47 | 47.57 | 47.47 | 2050 |
| 1733441400 | 47.47 | -0 | -0.01 | 47.48 | 47.480784 | 47.45 | 4640 |
| 1733355000 | 47.4733 | -0.01 | -0.01 | 47.42 | 47.48 | 47.42 | 4301 |
| 1733268600 | 47.48 | 0.04 | 0.08 | 47.48 | 47.49 | 47.4393 | 5781 |
| 1733182200 | 47.44 | 0 | 0.00 | 47.13 | 47.44 | 47.13 | 1471 |
| 1732917840 | 47.44 | 0.07 | 0.15 | 47.43 | 47.44 | 47.43 | 116 |
| 1732750200 | 47.37 | 0.1 | 0.21 | 47.38 | 47.38 | 47.32 | 6761 |
| 1732663800 | 47.271 | -0.06 | -0.12 | 47.29 | 47.29 | 47.21 | 7107 |
| 1732577400 | 47.33 | -0.01 | -0.02 | 47.3 | 47.33 | 47.25 | 1637 |
| 1732318200 | 47.34 | -0.01 | -0.02 | 47.35 | 47.37 | 47.32 | 8728 |
| 1732231800 | 47.35 | -0.01 | -0.01 | 47.3551 | 47.38 | 47.34 | 1796 |
| 1732145400 | 47.3551 | -0.04 | -0.09 | 47.4 | 47.4 | 47.3551 | 2563 |
| 1732059000 | 47.4 | 0.02 | 0.05 | 47.3752 | 47.41 | 47.3752 | 2139 |
| 1731972600 | 47.3752 | 0.12 | 0.24 | 47.26 | 47.3752 | 47.26 | 872 |
| 1731713400 | 47.26 | -0.04 | -0.09 | 47.3034 | 47.35 | 47.26 | 12165 |
| 1731627000 | 47.3034 | -0.02 | -0.05 | 47.37 | 47.37 | 47.3034 | 2427 |
| 1731540600 | 47.325 | 0.05 | 0.10 | 47.28 | 47.385 | 47.28 | 2133 |
| 1731454200 | 47.28 | -0.06 | -0.13 | 47.33 | 47.33 | 47.27 | 3774 |
| 1731367800 | 47.3401 | -0.04 | -0.08 | 47.3802 | 47.3802 | 47.3118 | 2607 |
| 1731108600 | 47.3802 | -0.07 | -0.14 | 47.4471 | 47.4471 | 47.38 | 1355 |
| 1731022200 | 47.4471 | 0.18 | 0.38 | 47.2681 | 47.4695 | 47.2681 | 2892 |
| 1730935800 | 47.2681 | -0.07 | -0.16 | 47.3416 | 47.3416 | 47.2681 | 2557 |
| 1730849400 | 47.3416 | -0.02 | -0.04 | 47.36 | 47.36 | 47.29 | 308 |
| 1730763000 | 47.36 | 0.09 | 0.19 | 47.38 | 47.38 | 47.32 | 630 |
| 1730500200 | 47.2702 | -0.04 | -0.07 | 47.38 | 47.38 | 47.2702 | 608 |
| 1730413800 | 47.3052 | -0.06 | -0.14 | 47.305 | 47.379 | 47.29 | 3920 |
| 1730327400 | 47.37 | -0 | -0.01 | 47.4 | 47.45 | 47.36 | 9317 |
| 1730241000 | 47.374 | 0.01 | 0.02 | 47.33 | 47.374 | 47.32 | 4397 |
| 1730154600 | 47.3649 | -0.22 | -0.45 | 47.41 | 47.42 | 47.3649 | 177 |
| 1729895400 | 47.5802 | -0.02 | -0.05 | 47.66 | 47.66 | 47.5802 | 3143 |
| 1729809000 | 47.605 | 0.05 | 0.12 | 47.5501 | 47.6399 | 47.5501 | 2335 |
| 1729722600 | 47.5501 | -0.07 | -0.14 | 47.59 | 47.6 | 47.54 | 17769 |
| 1729636200 | 47.6152 | -0.06 | -0.14 | 47.68 | 47.68 | 47.61 | 3048 |
| 1729549800 | 47.68 | -0.06 | -0.13 | 47.7401 | 47.7401 | 47.68 | 1032 |
| 1729290600 | 47.7401 | 0.04 | 0.09 | 47.76 | 47.76 | 47.74 | 1258 |
| 1729204200 | 47.6961 | -0.06 | -0.12 | 47.7552 | 47.7552 | 47.6961 | 492 |
| 1729117800 | 47.7552 | 0.01 | 0.01 | 47.75 | 47.7758 | 47.7458 | 1690 |
| 1729031400 | 47.75 | 0.08 | 0.18 | 47.6652 | 47.7556 | 47.6652 | 1223 |
| 1728945000 | 47.6652 | -0.04 | -0.08 | 47.66 | 47.68 | 47.66 | 419 |
| 1728685800 | 47.7052 | 0.05 | 0.11 | 47.652 | 47.7052 | 47.652 | 520 |
| 1728599400 | 47.652 | 0.02 | 0.05 | 47.66 | 47.66 | 47.6451 | 1790 |
| 1728513000 | 47.6302 | -0.03 | -0.06 | 47.66 | 47.6644 | 47.6171 | 1515 |
| 1728426600 | 47.6601 | 0 | 0.01 | 47.66 | 47.6601 | 47.64 | 372 |
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
