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 | -0.13 | -0.278790478233 | 46.63 | 48.1889 | 46.2532 | 502692 | 47.4057529 | SP |
| 4 | 4.66 | 11.137667304 | 41.84 | 48.795 | 41.4407 | 706784 | 46.55916483 | SP |
| 12 | 9.31 | 25.0336111858 | 37.19 | 48.795 | 36.61 | 549888 | 42.99116222 | SP |
| 26 | 9.45 | 25.5060728745 | 37.05 | 48.795 | 36.61 | 429750 | 41.15273984 | SP |
| 52 | 13.32 | 40.1446654611 | 33.18 | 48.795 | 31.6 | 297419 | 39.29948464 | SP |
| 156 | 21.761 | 87.9623266907 | 24.739 | 48.795 | 23.7 | 196657 | 39.0829176 | SP |
| 260 | 21.761 | 87.9623266907 | 24.739 | 48.795 | 23.7 | 196657 | 39.0829176 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201000 | 46.53 | -0.99 | -2.08 | 47 | 47.0625 | 46.3 | 410933 |
| 1743114600 | 47.52 | -0.03 | -0.06 | 47.48 | 47.8699 | 47.3 | 416178 |
| 1743028200 | 47.55 | -0.34 | -0.71 | 48 | 48.1889 | 47.405 | 654618 |
| 1742941800 | 47.89 | 0.23 | 0.48 | 47.65 | 47.9767 | 47.58 | 416436 |
| 1742855400 | 47.66 | 1.04 | 2.23 | 47.29 | 47.68 | 47.16 | 444931 |
| 1742596200 | 46.62 | -0.63 | -1.33 | 46.63 | 46.88 | 46.2532 | 581295 |
| 1742509800 | 47.25 | -1.24 | -2.56 | 47.26 | 47.5598 | 46.77 | 650862 |
| 1742423400 | 48.49 | -0.21 | -0.43 | 48.09 | 48.6 | 47.91 | 622702 |
| 1742337000 | 48.7 | 0.36 | 0.74 | 48.65 | 48.795 | 48.0101 | 864403 |
| 1742250600 | 48.34 | 0.57 | 1.19 | 48.07 | 48.4492 | 48.0168 | 754779 |
| 1741991400 | 47.77 | 1.58 | 3.42 | 47.27 | 47.8698 | 47.08 | 691986 |
| 1741905000 | 46.19 | 0.06 | 0.13 | 45.78 | 46.295 | 45.7201 | 1397155 |
| 1741818600 | 46.13 | 0.55 | 1.21 | 46.01 | 46.17 | 45.4029 | 516112 |
| 1741732200 | 45.58 | 0.16 | 0.35 | 45.84 | 45.9874 | 45.22 | 640674 |
| 1741645800 | 45.42 | -0.6 | -1.30 | 45.68 | 46.07 | 45.0236 | 691904 |
| 1741390200 | 46.02 | -0.06 | -0.13 | 45.64 | 46.2859 | 45.08 | 628500 |
| 1741303800 | 46.08 | -0.52 | -1.12 | 46.34 | 46.41 | 45.76 | 702386 |
| 1741217400 | 46.6 | 1.09 | 2.40 | 45.26 | 46.63 | 45.22 | 956190 |
| 1741131000 | 45.51 | 0.93 | 2.09 | 44.17 | 45.8674 | 43.9167 | 1045166 |
| 1741044600 | 44.58 | 2.33 | 5.51 | 44.63 | 44.8 | 44.165 | 1013795 |
| 1740785400 | 42.25 | 0.18 | 0.43 | 41.84 | 42.25 | 41.4407 | 445610 |
| 1740699000 | 42.07 | 0.05 | 0.12 | 42.4 | 42.5389 | 41.82 | 401740 |
| 1740612600 | 42.02 | -0.02 | -0.05 | 42.06 | 42.2768 | 41.82 | 317481 |
| 1740526200 | 42.04 | 0.66 | 1.59 | 41.8 | 42.08 | 41.5325 | 323965 |
| 1740439800 | 41.38 | 0.04 | 0.10 | 41.77 | 41.8199 | 41.18 | 270688 |
| 1740180600 | 41.34 | -0.56 | -1.34 | 41.9 | 42.06 | 41.2 | 155978 |
| 1740094200 | 41.9 | -0.56 | -1.32 | 41.89 | 42.02 | 41.1 | 417328 |
| 1740007800 | 42.46 | -0.51 | -1.19 | 43.03 | 43.23 | 42.2762 | 611417 |
| 1739921400 | 42.97 | 1.97 | 4.80 | 43.04 | 43.09 | 42.7298 | 465722 |
| 1739575800 | 41 | 0.16 | 0.39 | 41.41 | 41.45 | 40.75 | 436849 |
| 1739489400 | 40.84 | 0.07 | 0.17 | 41.23 | 41.23 | 40.69 | 268468 |
| 1739403000 | 40.77 | -0.15 | -0.37 | 40.58 | 41.11 | 40.51 | 565570 |
| 1739316600 | 40.92 | 0.22 | 0.54 | 41.06 | 41.1486 | 40.7001 | 182103 |
| 1739230200 | 40.7 | 0.38 | 0.94 | 40.43 | 40.79 | 40.26 | 199784 |
| 1738971000 | 40.32 | -0.02 | -0.05 | 40.54 | 40.6899 | 40.28 | 263227 |
| 1738884600 | 40.34 | -0.28 | -0.69 | 40.24 | 40.3922 | 39.88 | 377117 |
| 1738798200 | 40.62 | -0.05 | -0.12 | 40.89 | 40.952 | 40.46 | 408815 |
| 1738711800 | 40.67 | 1.19 | 3.01 | 40.59 | 40.8296 | 40.44 | 2885918 |
| 1738625400 | 39.48 | -0.13 | -0.33 | 39.09 | 39.65 | 38.75 | 207099 |
| 1738366200 | 39.61 | 0.13 | 0.33 | 39.63 | 39.98 | 39.38 | 281669 |
| 1738279800 | 39.48 | 0.48 | 1.23 | 39.18 | 39.51 | 39.04 | 151655 |
| 1738193400 | 39 | -0.43 | -1.09 | 39.22 | 39.45 | 38.89 | 240736 |
| 1738107000 | 39.43 | -0.23 | -0.58 | 39.85 | 39.85 | 39.25 | 1628622 |
| 1738020600 | 39.66 | -0.49 | -1.22 | 39.94 | 40 | 39.5052 | 161727 |
| 1737761400 | 40.15 | -0.07 | -0.17 | 40.4 | 40.4 | 40.1001 | 164606 |
| 1737675000 | 40.22 | 0 | 0.00 | 40.22 | 40.22 | 40.22 | 0 |
| 1737588600 | 40.22 | -0.02 | -0.05 | 40.41 | 40.41 | 40.04 | 466694 |
| 1737502200 | 40.24 | 1.18 | 3.02 | 39.59 | 40.26 | 39.44 | 489105 |
| 1737156600 | 39.06 | 0.14 | 0.36 | 38.99 | 39.14 | 38.75 | 196692 |
| 1737070200 | 38.92 | 0.44 | 1.14 | 38.63 | 38.93 | 38.5 | 405343 |
| 1736983800 | 38.48 | 0.37 | 0.97 | 38.6 | 38.61 | 38.2 | 226534 |
| 1736897400 | 38.11 | 0.37 | 0.98 | 38.09 | 38.2 | 37.87 | 252752 |
| 1736811000 | 37.74 | 0.35 | 0.94 | 37 | 37.74 | 36.93 | 169525 |
| 1736551800 | 37.39 | -0.16 | -0.43 | 36.61 | 37.555 | 36.61 | 522792 |
| 1736379000 | 37.55 | 0.43 | 1.16 | 37.37 | 37.55 | 37.09 | 1361221 |
| 1736292600 | 37.12 | -0.34 | -0.91 | 37.56 | 37.66 | 37.09 | 411455 |
| 1736206200 | 37.46 | -0.31 | -0.82 | 37.67 | 37.85 | 37.365 | 357274 |
| 1735947000 | 37.77 | 0.47 | 1.26 | 37.19 | 37.9 | 37.19 | 410360 |
| 1735860600 | 37.3 | -0.11 | -0.29 | 37.64 | 37.69 | 37.1 | 189320 |
| 1735687800 | 37.41 | -0.06 | -0.16 | 37.61 | 37.6199 | 37.24 | 161705 |
| 1735601400 | 37.47 | -0.41 | -1.08 | 37.47 | 37.6899 | 37.1909 | 142989 |
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
