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 | -0.5875 | -1.23606143488 | 47.53 | 48.69 | 46.9799 | 3688 | 47.773839 | SP |
| 4 | -0.4575 | -0.965189873418 | 47.4 | 48.69 | 46.29 | 2910 | 47.40060385 | SP |
| 12 | -1.1175 | -2.3252184769 | 48.06 | 48.69 | 45.52 | 2837 | 47.27423141 | SP |
| 26 | 13.0225 | 38.3918042453 | 33.92 | 51.27 | 33.92 | 2216 | 48.24430039 | SP |
| 52 | 13.0225 | 38.3918042453 | 33.92 | 51.27 | 33.92 | 1090 | 48.24430039 | SP |
| 156 | 13.0225 | 38.3918042453 | 33.92 | 51.27 | 33.92 | 360 | 48.24430039 | SP |
| 260 | 17.6425 | 60.2133105802 | 29.3 | 51.27 | 22.84 | 1668 | 31.80001158 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741905000 | 46.9425 | -0.34 | -0.72 | 47.28 | 47.28 | 46.89 | 877 |
| 1741818600 | 47.2825 | -0.37 | -0.79 | 47.63 | 47.63 | 47.2825 | 6160 |
| 1741732200 | 47.657 | -0.52 | -1.09 | 48.46 | 48.46 | 47.4 | 3693 |
| 1741645800 | 48.1808 | -0.38 | -0.78 | 48.21 | 48.69 | 47.97 | 2571 |
| 1741390200 | 48.5591 | 0.89 | 1.88 | 47.72 | 48.56 | 47.72 | 3430 |
| 1741303800 | 47.6649 | 0.1 | 0.20 | 47.53 | 47.6649 | 47.45 | 2585 |
| 1741217400 | 47.5697 | 0.72 | 1.53 | 47.24 | 47.6577 | 47.205 | 2445 |
| 1741131000 | 46.8541 | -0.09 | -0.18 | 47.19 | 47.19 | 46.29 | 3102 |
| 1741044600 | 46.9407 | -0.19 | -0.40 | 47.64 | 47.7309 | 46.89 | 4952 |
| 1740785400 | 47.1278 | -0.01 | -0.01 | 47.32 | 47.4 | 46.91 | 3513 |
| 1740699000 | 47.1343 | -0.45 | -0.94 | 47.43 | 47.49 | 47.07 | 2511 |
| 1740612600 | 47.5824 | 0.18 | 0.39 | 47.58 | 47.8 | 47.58 | 1219 |
| 1740526200 | 47.3987 | 0.5 | 1.07 | 46.74 | 47.5299 | 46.74 | 4083 |
| 1740439800 | 46.8968 | 0.19 | 0.41 | 46.99 | 46.99 | 46.6401 | 2588 |
| 1740180600 | 46.7059 | -0.48 | -1.03 | 47.31 | 47.31 | 46.6301 | 1460 |
| 1740094200 | 47.19 | 0.01 | 0.02 | 46.83 | 47.19 | 46.83 | 1973 |
| 1740007800 | 47.18 | -0.35 | -0.74 | 47.36 | 47.36 | 47.1365 | 1513 |
| 1739921400 | 47.5316 | -0 | -0.01 | 47.44 | 47.54 | 47.3425 | 3074 |
| 1739575800 | 47.535 | -0.12 | -0.25 | 47.73 | 47.8785 | 47.4801 | 3059 |
| 1739489400 | 47.6528 | 0.39 | 0.82 | 47.4 | 47.66 | 47.3 | 1364 |
| 1739403000 | 47.265 | -0.16 | -0.34 | 47.11 | 47.28 | 46.9267 | 1881 |
| 1739316600 | 47.4278 | 0.27 | 0.57 | 47.39 | 47.46 | 47.2601 | 736 |
| 1739230200 | 47.16 | 0.35 | 0.76 | 47.11 | 47.16 | 46.96 | 5379 |
| 1738971000 | 46.805 | -0.47 | -1.00 | 47.01 | 47.01 | 46.805 | 660 |
| 1738884600 | 47.2761 | 0.06 | 0.12 | 47.42 | 47.42 | 47.2761 | 1008 |
| 1738798200 | 47.218 | -0.05 | -0.10 | 47.43 | 47.43 | 47.09 | 2107 |
| 1738711800 | 47.2636 | -0.09 | -0.19 | 47.29 | 47.3711 | 47.2636 | 931 |
| 1738625400 | 47.3556 | -0.38 | -0.79 | 47.39 | 47.5599 | 46.65 | 2549 |
| 1738366200 | 47.7325 | -0.09 | -0.19 | 48.02 | 48.185 | 47.6101 | 2497 |
| 1738279800 | 47.8255 | 0.25 | 0.53 | 47.65 | 48.12 | 47.65 | 12361 |
| 1738193400 | 47.572 | -0.32 | -0.67 | 47.83 | 47.99 | 47.572 | 2722 |
| 1738107000 | 47.8908 | -0.04 | -0.08 | 47.78 | 47.8908 | 47.46 | 2044 |
| 1738020600 | 47.9291 | 0.45 | 0.95 | 47.56 | 48.03 | 47.56 | 1282 |
| 1737761400 | 47.4765 | -0.41 | -0.87 | 47.86 | 47.86 | 47.37 | 2876 |
| 1737675000 | 47.8911 | 0 | 0.00 | 47.8911 | 47.8911 | 47.8911 | 0 |
| 1737588600 | 47.8911 | -0.28 | -0.57 | 48.13 | 48.13 | 47.74 | 784 |
| 1737502200 | 48.1661 | 0.53 | 1.10 | 47.91 | 48.2699 | 47.91 | 2778 |
| 1737156600 | 47.6402 | 0.28 | 0.59 | 47.61 | 47.83 | 47.61 | 1301 |
| 1737070200 | 47.3604 | 0.29 | 0.62 | 46.84 | 47.43 | 46.84 | 610 |
| 1736983800 | 47.0698 | 0.56 | 1.21 | 47.38 | 47.38 | 47.06 | 508 |
| 1736897400 | 46.5076 | 0.47 | 1.02 | 46.12 | 46.6399 | 46.12 | 1526 |
| 1736811000 | 46.0392 | 0.43 | 0.94 | 45.53 | 46.0392 | 45.53 | 670 |
| 1736551800 | 45.6096 | -0.8 | -1.72 | 45.68 | 45.8776 | 45.52 | 2516 |
| 1736379000 | 46.4098 | 0.04 | 0.09 | 46.26 | 46.4098 | 46.05 | 2665 |
| 1736292600 | 46.37 | -0.33 | -0.70 | 46.89 | 46.89 | 46.33 | 3304 |
| 1736206200 | 46.6958 | -0.21 | -0.44 | 47.04 | 47.04 | 46.6958 | 882 |
| 1735947000 | 46.904 | 0.22 | 0.48 | 46.87 | 47.06 | 46.61 | 13469 |
| 1735860600 | 46.6812 | -0.24 | -0.52 | 47.17 | 47.392 | 46.466 | 13328 |
| 1735687800 | 46.9248 | -0.43 | -0.90 | 47.28 | 47.28 | 46.83 | 1917 |
| 1735601400 | 47.3514 | -0.25 | -0.53 | 47.37 | 47.45 | 47 | 2643 |
| 1735342200 | 47.6023 | -0.31 | -0.65 | 47.76 | 47.76 | 47.53 | 2379 |
| 1735255800 | 47.9148 | 0.14 | 0.30 | 47.75 | 48 | 47.75 | 595 |
| 1735077840 | 47.7731 | 0.08 | 0.17 | 47.79 | 47.85 | 47.69 | 1336 |
| 1734996600 | 47.6914 | -0.06 | -0.12 | 47.61 | 47.6914 | 47.455 | 1235 |
| 1734737400 | 47.7468 | 0.08 | 0.17 | 47.3 | 48.1993 | 47.3 | 2352 |
| 1734651000 | 47.6638 | -0.19 | -0.39 | 48.06 | 48.06 | 47.58 | 2084 |
| 1734564600 | 47.8497 | -1.71 | -3.46 | 49.56 | 49.56 | 47.8497 | 3650 |
| 1734478200 | 49.563 | -0.37 | -0.73 | 49.67 | 49.67 | 49.5 | 1137 |
| 1734391800 | 49.9284 | -0.33 | -0.65 | 50.16 | 50.25 | 49.9284 | 1032 |
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
