Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.46 | 0.996533795494 | 46.16 | 47.24 | 45.88 | 79194 | 46.71199823 | SP |
| 4 | -2.36 | -4.81829318089 | 48.98 | 49.09 | 45.0919 | 149498 | 46.64054836 | SP |
| 12 | -1.71 | -3.53817504655 | 48.33 | 50.35 | 45.0919 | 122025 | 47.9444335 | SP |
| 26 | -0.55 | -1.16599533602 | 47.17 | 50.35 | 45.0919 | 123956 | 47.98462958 | SP |
| 52 | 3.93 | 9.20590302178 | 42.69 | 50.35 | 40.309 | 106529 | 46.24710096 | SP |
| 156 | -64.45 | -58.0264697938 | 111.07 | 113.4698 | 30.86 | 104487 | 46.79049001 | SP |
| 260 | -16.93 | -26.640440598 | 63.55 | 118.99 | 30.86 | 79475 | 57.65156784 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743028200 | 46.62 | -0.48 | -1.02 | 47.12 | 47.1975 | 46.4937 | 47489 |
| 1742941800 | 47.1 | 0.02 | 0.04 | 47.12 | 47.24 | 47.02 | 126175 |
| 1742855400 | 47.08 | 0.75 | 1.62 | 46.77 | 47.1 | 46.77 | 51984 |
| 1742596200 | 46.33 | -0.02 | -0.04 | 45.92 | 46.42 | 45.88 | 103058 |
| 1742509800 | 46.35 | -0.11 | -0.24 | 46.16 | 46.74 | 46.13 | 67264 |
| 1742423400 | 46.46 | 0.49 | 1.07 | 46.09 | 46.75 | 46.0257 | 114049 |
| 1742337000 | 45.97 | -0.54 | -1.16 | 46.28 | 46.28 | 45.85 | 89123 |
| 1742250600 | 46.51 | 0.36 | 0.78 | 46.13 | 46.71 | 46.13 | 69301 |
| 1741991400 | 46.15 | 0.94 | 2.08 | 45.58 | 46.23 | 45.58 | 102311 |
| 1741905000 | 45.21 | -0.65 | -1.42 | 45.79 | 45.845 | 45.0919 | 186780 |
| 1741818600 | 45.86 | 0.24 | 0.53 | 46.19 | 46.2 | 45.43 | 723281 |
| 1741732200 | 45.62 | -0.35 | -0.76 | 45.84 | 46.13 | 45.28 | 110310 |
| 1741645800 | 45.97 | -1.3 | -2.75 | 46.54 | 46.6548 | 45.57 | 116989 |
| 1741390200 | 47.27 | 0.25 | 0.53 | 46.9 | 47.38 | 46.4 | 108328 |
| 1741303800 | 47.02 | -0.9 | -1.88 | 47.25 | 47.65 | 46.82 | 144221 |
| 1741217400 | 47.92 | 0.52 | 1.10 | 47.41 | 48.055 | 47.1 | 129671 |
| 1741131000 | 47.4 | -0.59 | -1.23 | 47.63 | 48.04 | 47.0152 | 160608 |
| 1741044600 | 47.99 | -0.77 | -1.58 | 48.91 | 49.001 | 47.67 | 102409 |
| 1740785400 | 48.76 | 0.75 | 1.56 | 48.08 | 48.76 | 47.82 | 66715 |
| 1740699000 | 48.01 | -0.82 | -1.68 | 48.98 | 49.09 | 48.01 | 340274 |
| 1740612600 | 48.83 | 0.01 | 0.02 | 48.97 | 49.24 | 48.62 | 277470 |
| 1740526200 | 48.82 | -0.2 | -0.41 | 49.04 | 49.05 | 48.5 | 47384 |
| 1740439800 | 49.02 | -0.24 | -0.48 | 49.41 | 49.45 | 48.97 | 150065 |
| 1740180600 | 49.255 | -0.86 | -1.71 | 50.08 | 50.11 | 49.24 | 52433 |
| 1740094200 | 50.11 | -0.22 | -0.44 | 50.2 | 50.24 | 49.86 | 66775 |
| 1740007800 | 50.33 | 0.13 | 0.26 | 50.1 | 50.35 | 50.0575 | 45818 |
| 1739921400 | 50.2 | 0.1 | 0.20 | 50.2 | 50.2 | 49.9785 | 72383 |
| 1739575800 | 50.1 | 0.01 | 0.02 | 50.15 | 50.19 | 50.0765 | 63483 |
| 1739489400 | 50.09 | 0.52 | 1.05 | 49.67 | 50.11 | 49.6099 | 47172 |
| 1739403000 | 49.57 | -0.14 | -0.28 | 49.21 | 49.66 | 49.2 | 120978 |
| 1739316600 | 49.71 | 0.06 | 0.12 | 49.5 | 49.7329 | 49.5 | 24272 |
| 1739230200 | 49.65 | 0.3 | 0.61 | 49.6 | 49.7307 | 49.4914 | 64527 |
| 1738971000 | 49.35 | -0.47 | -0.94 | 49.89 | 49.9773 | 49.3235 | 82949 |
| 1738884600 | 49.82 | 0.16 | 0.32 | 49.77 | 49.83 | 49.56 | 45830 |
| 1738798200 | 49.66 | 0.23 | 0.47 | 49.38 | 49.66 | 49.16 | 57690 |
| 1738711800 | 49.43 | 0.34 | 0.69 | 49.1 | 49.47 | 49.1 | 64543 |
| 1738625400 | 49.09 | -0.34 | -0.69 | 48.6 | 49.32 | 48.55 | 157570 |
| 1738366200 | 49.43 | -0.29 | -0.58 | 49.94 | 50.1398 | 49.43 | 67673 |
| 1738279800 | 49.7191 | 0.26 | 0.52 | 49.64 | 49.84 | 49.35 | 35288 |
| 1738193400 | 49.46 | -0.23 | -0.46 | 49.63 | 49.64 | 49.26 | 43053 |
| 1738107000 | 49.69 | 0.48 | 0.98 | 49.29 | 49.74 | 49.15 | 61423 |
| 1738020600 | 49.21 | -0.76 | -1.52 | 48.81 | 49.2561 | 48.81 | 109286 |
| 1737761400 | 49.97 | 0.14 | 0.28 | 50.1 | 50.145 | 49.8748 | 194739 |
| 1737675000 | 49.83 | 0 | 0.00 | 49.83 | 49.83 | 49.83 | 0 |
| 1737588600 | 49.83 | 0.28 | 0.57 | 49.72 | 49.9 | 49.72 | 62463 |
| 1737502200 | 49.55 | 0.52 | 1.06 | 49.314 | 49.55 | 49.1578 | 46119 |
| 1737156600 | 49.03 | 0.5 | 1.03 | 49.05 | 49.17 | 48.912 | 41379 |
| 1737070200 | 48.53 | -0.13 | -0.27 | 48.77 | 48.77 | 48.51 | 107157 |
| 1736983800 | 48.66 | 0.87 | 1.82 | 48.48 | 48.72 | 48.41 | 27590 |
| 1736897400 | 47.79 | 0.05 | 0.10 | 48 | 48 | 47.5013 | 61507 |
| 1736811000 | 47.74 | 0.08 | 0.17 | 47.3 | 47.74 | 47.17 | 70025 |
| 1736551800 | 47.66 | -0.75 | -1.55 | 48 | 48.07 | 47.51 | 73815 |
| 1736379000 | 48.41 | 0.07 | 0.14 | 48.24 | 48.51 | 48.11 | 776258 |
| 1736292600 | 48.3412 | -0.6 | -1.22 | 49.0501 | 49.1047 | 48.22 | 104112 |
| 1736206200 | 48.94 | 0.32 | 0.66 | 49.02 | 49.27 | 48.79 | 178335 |
| 1735947000 | 48.6202 | 0.62 | 1.29 | 48.3 | 48.685 | 48.24 | 59930 |
| 1735860600 | 48 | -0.15 | -0.31 | 48.33 | 48.55 | 47.48 | 254928 |
| 1735687800 | 48.15 | -0.23 | -0.48 | 48.53 | 48.53 | 48.04 | 144713 |
| 1735601400 | 48.38 | -0.53 | -1.08 | 48.37 | 48.6288 | 48.07 | 65100 |
| 1735342200 | 48.9071 | -0.57 | -1.16 | 49.105 | 49.105 | 48.5703 | 40594 |
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
