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 | -0.0245 | -0.0540480917714 | 45.33 | 45.46 | 45.24 | 33419 | 45.36018231 | SP |
| 4 | 0.4955 | 1.10577995983 | 44.81 | 45.46 | 44.5 | 28268 | 45.10090943 | SP |
| 12 | 0.1755 | 0.388876578772 | 45.13 | 45.55 | 44.5 | 26225 | 45.12789681 | SP |
| 26 | 0.7155 | 1.60461986993 | 44.59 | 45.64 | 43.49 | 18897 | 45.07773458 | SP |
| 52 | 0.8355 | 1.87879469305 | 44.47 | 45.64 | 43.49 | 16698 | 44.67903666 | SP |
| 156 | -1.4445 | -3.08983957219 | 46.75 | 46.78 | 41.14 | 14181 | 44.018759 | SP |
| 260 | -3.3845 | -6.95111932635 | 48.69 | 49.08 | 39.2 | 18805 | 44.26485293 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738193400 | 45.29 | -0.03 | -0.07 | 45.46 | 45.46 | 45.2615 | 22002 |
| 1738107000 | 45.32 | -0.11 | -0.24 | 45.42 | 45.42 | 45.2601 | 20516 |
| 1738020600 | 45.43 | 0.09 | 0.20 | 45.27 | 45.43 | 45.24 | 46759 |
| 1737761400 | 45.34 | 0.12 | 0.27 | 45.33 | 45.355 | 45.2621 | 44399 |
| 1737675000 | 45.22 | 0 | 0.00 | 45.22 | 45.22 | 45.22 | 0 |
| 1737588600 | 45.22 | -0.05 | -0.10 | 45.34 | 45.34 | 45.196 | 37832 |
| 1737502200 | 45.265 | 0.11 | 0.23 | 45.38 | 45.38 | 45.2191 | 54808 |
| 1737156600 | 45.16 | 0.07 | 0.15 | 45.16 | 45.225 | 45.14 | 43259 |
| 1737070200 | 45.0917 | 0.01 | 0.03 | 45.08 | 45.135 | 44.995 | 14066 |
| 1736983800 | 45.08 | 0.31 | 0.70 | 45 | 45.11 | 44.931 | 22428 |
| 1736897400 | 44.765 | 0.02 | 0.06 | 44.5 | 44.79 | 44.5 | 33919 |
| 1736811000 | 44.74 | 0.04 | 0.09 | 44.97 | 44.97 | 44.626 | 21268 |
| 1736551800 | 44.701 | -0.24 | -0.53 | 45.08 | 45.08 | 44.701 | 35515 |
| 1736379000 | 44.94 | 0.08 | 0.18 | 44.85 | 44.94 | 44.8056 | 24040 |
| 1736292600 | 44.86 | -0.08 | -0.19 | 44.96 | 45.04 | 44.815 | 24048 |
| 1736206200 | 44.9433 | 0.01 | 0.03 | 44.84 | 44.98 | 44.84 | 16345 |
| 1735947000 | 44.93 | 0.1 | 0.23 | 44.95 | 44.97 | 44.8501 | 6614 |
| 1735860600 | 44.828 | 0.07 | 0.15 | 44.81 | 44.84 | 44.76 | 12732 |
| 1735687800 | 44.76 | 0.05 | 0.11 | 44.78 | 44.87 | 44.6501 | 22180 |
| 1735601400 | 44.71 | 0.01 | 0.02 | 44.68 | 44.8 | 44.61 | 27697 |
| 1735342200 | 44.7 | -0.06 | -0.13 | 44.76 | 44.76 | 44.65 | 15536 |
| 1735255800 | 44.76 | 0.12 | 0.26 | 44.65 | 44.765 | 44.58 | 6262 |
| 1735077840 | 44.6445 | 0.07 | 0.17 | 44.55 | 44.71 | 44.55 | 7106 |
| 1734996600 | 44.57 | -0.36 | -0.80 | 44.85 | 44.85 | 44.56 | 39083 |
| 1734737400 | 44.93 | 0.2 | 0.45 | 44.75 | 45.04 | 44.75 | 27986 |
| 1734651000 | 44.7298 | -0.02 | -0.05 | 44.91 | 44.91 | 44.6847 | 5322 |
| 1734564600 | 44.75 | -0.39 | -0.86 | 45.23 | 45.23 | 44.75 | 34471 |
| 1734478200 | 45.14 | -0.06 | -0.13 | 45.29 | 45.29 | 45.0798 | 21112 |
| 1734391800 | 45.2 | 0.06 | 0.13 | 45.14 | 45.2 | 45.14 | 10366 |
| 1734132600 | 45.14 | -0.06 | -0.13 | 45.24 | 45.24 | 45.1 | 27151 |
| 1734046200 | 45.2 | -0.08 | -0.18 | 45.25 | 45.31 | 45.2 | 13545 |
| 1733959800 | 45.28 | 0.03 | 0.07 | 45.38 | 45.38634 | 45.24 | 29544 |
| 1733873400 | 45.25 | -0 | -0.00 | 45.22 | 45.31 | 45.22 | 11945 |
| 1733787000 | 45.2506 | -0.04 | -0.10 | 45.39 | 45.39 | 45.23 | 62477 |
| 1733527800 | 45.295 | -0.02 | -0.03 | 45.44 | 45.44 | 45.2701 | 14011 |
| 1733441400 | 45.31 | 0.03 | 0.07 | 45.26 | 45.41 | 45.249097 | 49687 |
| 1733355000 | 45.2792 | 0.1 | 0.22 | 45.3 | 45.3233 | 45.16 | 32656 |
| 1733268600 | 45.1816 | -0.05 | -0.11 | 45.2 | 45.32 | 45.1573 | 25185 |
| 1733182200 | 45.2315 | -0.24 | -0.52 | 45.23 | 45.42 | 45.15 | 41656 |
| 1732917840 | 45.47 | 0.05 | 0.11 | 45.43 | 45.55 | 45.43 | 8267 |
| 1732750200 | 45.42 | 0.06 | 0.13 | 45.53 | 45.53 | 45.3014 | 34080 |
| 1732663800 | 45.36 | -0.05 | -0.10 | 45.34 | 45.43 | 45.23 | 23856 |
| 1732577400 | 45.407 | 0.19 | 0.41 | 45.3 | 45.44 | 45.3 | 38419 |
| 1732318200 | 45.22 | -0.07 | -0.14 | 45.24 | 45.35 | 45.22 | 41548 |
| 1732231800 | 45.2853 | 0.1 | 0.21 | 45.34 | 45.34 | 45.17 | 26234 |
| 1732145400 | 45.19 | -0.03 | -0.06 | 45.14 | 45.25 | 45.1191 | 12032 |
| 1732059000 | 45.215 | 0.09 | 0.20 | 45.1 | 45.23 | 45.0755 | 17546 |
| 1731972600 | 45.125 | 0.02 | 0.06 | 45.11 | 45.22 | 45.0501 | 26643 |
| 1731713400 | 45.1 | -0.02 | -0.04 | 45 | 45.16 | 44.958 | 30731 |
| 1731627000 | 45.12 | -0.04 | -0.09 | 45.22 | 45.22 | 45.12 | 13405 |
| 1731540600 | 45.16 | 0.01 | 0.02 | 45.23 | 45.3 | 45.1201 | 18953 |
| 1731454200 | 45.1499 | -0.18 | -0.40 | 45.22 | 45.27 | 45.102 | 72349 |
| 1731367800 | 45.33 | -0.03 | -0.06 | 45.39 | 45.39 | 45.2901 | 14072 |
| 1731108600 | 45.355 | 0.11 | 0.25 | 45.31 | 45.36 | 45.2401 | 23558 |
| 1731022200 | 45.2429 | 0.14 | 0.32 | 45.13 | 45.27 | 45.125 | 8902 |
| 1730935800 | 45.1007 | 0.08 | 0.19 | 45.1 | 45.1043 | 44.9 | 11144 |
| 1730849400 | 45.0167 | 0.14 | 0.30 | 44.98 | 45.059 | 44.8601 | 8036 |
| 1730763000 | 44.881 | 0.04 | 0.09 | 44.99 | 44.99 | 44.8 | 9109 |
| 1730500200 | 44.84 | -0.29 | -0.64 | 44.91 | 44.94 | 44.84 | 8598 |
| 1730413800 | 45.13 | -0.06 | -0.14 | 45.26 | 45.26 | 45.1281 | 10761 |
| 1730327400 | 45.1936 | -0.05 | -0.11 | 45.27 | 45.28 | 45.1936 | 9131 |
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
