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 | 0.6655 | 1.45496283341 | 45.74 | 46.75 | 45.35 | 664779 | 45.75406673 | SP |
| 4 | 0.5055 | 1.10130718954 | 45.9 | 46.75 | 44.5901 | 765343 | 45.52810093 | SP |
| 12 | 1.6055 | 3.58370535714 | 44.8 | 46.75 | 44.035 | 906258 | 45.33767854 | SP |
| 26 | 5.2255 | 12.6894123361 | 41.18 | 46.75 | 39.38 | 954175 | 43.38469977 | SP |
| 52 | 10.6655 | 29.841913822 | 35.74 | 46.75 | 35.5017 | 1066475 | 40.99125595 | SP |
| 156 | 5.7155 | 14.0464487589 | 40.69 | 46.75 | 32.88 | 1624508 | 40.46902315 | SP |
| 260 | 7.8355 | 20.3150116671 | 38.57 | 46.75 | 20.79 | 1527846 | 38.1410658 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732231800 | 46.4 | 0.53 | 1.16 | 45.96 | 46.47 | 45.83 | 737257 |
| 1732145400 | 45.87 | 0.1 | 0.22 | 45.81 | 45.895 | 45.63 | 730808 |
| 1732059000 | 45.77 | -0.11 | -0.24 | 45.59 | 45.8356 | 45.3657 | 601992 |
| 1731972600 | 45.88 | 0.26 | 0.57 | 45.59 | 45.92 | 45.53 | 709887 |
| 1731713400 | 45.62 | 0.02 | 0.04 | 45.6 | 45.7 | 45.35 | 683823 |
| 1731627000 | 45.6 | -0.16 | -0.35 | 45.74 | 45.835 | 45.565 | 597385 |
| 1731540600 | 45.76 | 0.05 | 0.11 | 45.89 | 46 | 45.61 | 573356 |
| 1731454200 | 45.71 | -0.47 | -1.02 | 46.08 | 46.14 | 45.6 | 755174 |
| 1731367800 | 46.18 | 0.17 | 0.37 | 46.14 | 46.47 | 46.09 | 683721 |
| 1731108600 | 46.01 | 0.24 | 0.52 | 45.81 | 46.14 | 45.72 | 854144 |
| 1731022200 | 45.77 | -0.11 | -0.24 | 45.83 | 45.96 | 45.63 | 1178040 |
| 1730935800 | 45.88 | 0.54 | 1.19 | 46.07 | 46.16 | 45.62 | 1226625 |
| 1730849400 | 45.34 | 0.56 | 1.25 | 44.75 | 45.34 | 44.62 | 636428 |
| 1730763000 | 44.78 | 0.07 | 0.16 | 44.76 | 44.975 | 44.5901 | 699186 |
| 1730500200 | 44.71 | -0.48 | -1.06 | 45.28 | 45.33 | 44.665 | 1166597 |
| 1730413800 | 45.19 | -0.04 | -0.09 | 45.24 | 45.53 | 45.18 | 816785 |
| 1730327400 | 45.23 | 0.2 | 0.44 | 45.02 | 45.4184 | 45.02 | 867576 |
| 1730241000 | 45.03 | -0.52 | -1.14 | 45.3 | 45.36 | 45.03 | 704918 |
| 1730154600 | 45.55 | 0.35 | 0.77 | 45.37 | 45.63 | 45.37 | 516283 |
| 1729895400 | 45.2 | -0.52 | -1.14 | 45.85 | 45.91 | 45.175 | 718950 |
| 1729809000 | 45.72 | -0.08 | -0.17 | 45.9 | 45.905 | 45.615 | 585182 |
| 1729722600 | 45.8 | 0.15 | 0.33 | 45.57 | 45.84 | 45.5303 | 714280 |
| 1729636200 | 45.65 | 0.04 | 0.09 | 45.47 | 45.75 | 45.36 | 843011 |
| 1729549800 | 45.61 | -0.6 | -1.30 | 46.21 | 46.26 | 45.5699 | 835892 |
| 1729290600 | 46.21 | 0.18 | 0.39 | 46.06 | 46.245 | 45.82 | 660784 |
| 1729204200 | 46.03 | -0.2 | -0.43 | 46.18 | 46.22 | 45.96 | 851905 |
| 1729117800 | 46.23 | 0.46 | 1.01 | 45.89 | 46.27 | 45.84 | 982731 |
| 1729031400 | 45.77 | 0.26 | 0.57 | 45.67 | 46.17 | 45.66 | 1527944 |
| 1728945000 | 45.51 | 0.32 | 0.71 | 45.15 | 45.525 | 45.03 | 561831 |
| 1728685800 | 45.19 | 0.44 | 0.98 | 44.93 | 45.22 | 44.93 | 489332 |
| 1728599400 | 44.75 | -0.22 | -0.49 | 44.95 | 45.0584 | 44.66 | 460713 |
| 1728513000 | 44.97 | 0.21 | 0.47 | 44.79 | 45.059 | 44.67 | 726484 |
| 1728426600 | 44.76 | -0.11 | -0.25 | 44.93 | 44.93 | 44.655 | 524494 |
| 1728340200 | 44.87 | -0.31 | -0.69 | 45.09 | 45.09 | 44.68 | 783394 |
| 1728081000 | 45.18 | 0.2 | 0.44 | 45.09 | 45.21 | 44.83 | 1020989 |
| 1727994600 | 44.98 | -0.28 | -0.62 | 45.0599 | 45.07 | 44.83 | 1109394 |
| 1727908200 | 45.26 | -0.17 | -0.37 | 45.29 | 45.5 | 45.15 | 601612 |
| 1727821800 | 45.43 | -0.22 | -0.48 | 45.68 | 45.68 | 45.22 | 887105 |
| 1727735400 | 45.65 | 0.23 | 0.51 | 45.46 | 45.685 | 45.26 | 899253 |
| 1727476200 | 45.42 | 0.27 | 0.60 | 45.37 | 45.69 | 45.3 | 1153865 |
| 1727389800 | 45.15 | 0.07 | 0.16 | 45.13 | 45.32 | 45.0478 | 1285566 |
| 1727303400 | 45.08 | -0.31 | -0.68 | 45.45 | 45.47 | 45.005 | 912763 |
| 1727217000 | 45.39 | 0.01 | 0.02 | 45.36 | 45.59 | 45.195 | 1909022 |
| 1727130600 | 45.38 | 0.22 | 0.49 | 45.3 | 45.43 | 45.21 | 862825 |
| 1726871400 | 45.16 | -0.58 | -1.27 | 45.25 | 45.25 | 45.005 | 901706 |
| 1726785000 | 45.74 | 0.1 | 0.22 | 46.05 | 46.05 | 45.59 | 927606 |
| 1726698600 | 45.64 | -0.01 | -0.02 | 45.7 | 46.2 | 45.595 | 1469950 |
| 1726612200 | 45.65 | -0.15 | -0.33 | 45.85 | 46.025 | 45.5201 | 836598 |
| 1726525800 | 45.8 | 0.39 | 0.86 | 45.64 | 45.865 | 45.545 | 597835 |
| 1726266600 | 45.41 | 0.48 | 1.07 | 45.12 | 45.41 | 45.12 | 1029793 |
| 1726180200 | 44.93 | 0.17 | 0.38 | 44.83 | 44.955 | 44.58 | 1132543 |
| 1726093800 | 44.76 | -0.13 | -0.29 | 44.7 | 44.805 | 44.035 | 1168569 |
| 1726007400 | 44.89 | 0.05 | 0.11 | 44.91 | 44.94 | 44.605 | 850997 |
| 1725921000 | 44.84 | 0.43 | 0.97 | 44.54 | 44.99 | 44.4199 | 1138620 |
| 1725661800 | 44.41 | -0.39 | -0.87 | 44.97 | 45 | 44.31 | 1580598 |
| 1725575400 | 44.8 | -0.16 | -0.36 | 45.245 | 45.245 | 44.645 | 1306885 |
| 1725489000 | 44.96 | -0.04 | -0.09 | 45.01 | 45.38 | 44.79 | 1297227 |
| 1725402600 | 45 | -0.09 | -0.20 | 45.03 | 45.19 | 44.81 | 1415305 |
| 1725057000 | 45.09 | 0.36 | 0.80 | 44.83 | 45.1 | 44.65 | 938885 |
| 1724970600 | 44.73 | 0.14 | 0.31 | 44.8 | 44.885 | 44.33 | 964037 |
| 1724884200 | 44.59 | 0.02 | 0.04 | 44.53 | 44.7899 | 44.41 | 1291685 |
| 1724797800 | 44.57 | -0.16 | -0.36 | 44.65 | 44.69 | 44.455 | 911231 |
| 1724711400 | 44.73 | 0.13 | 0.29 | 44.79 | 45 | 44.68 | 1607353 |
| 1724452200 | 44.6 | 0.61 | 1.39 | 44.16 | 44.6999 | 44.09 | 1134363 |
| 1724365800 | 43.99 | 0.08 | 0.18 | 43.97 | 44.05 | 43.81 | 983831 |
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
