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 | -1.09 | -2.16829122737 | 50.27 | 50.27 | 47.85 | 54591 | 48.92249372 | SP |
| 4 | -4.72 | -8.75695732839 | 53.9 | 53.99 | 47.85 | 30856 | 50.41257214 | SP |
| 12 | 4.51 | 10.096261473 | 44.67 | 53.99 | 44.46 | 23058 | 49.7566505 | SP |
| 26 | 8.1 | 19.717624148 | 41.08 | 53.99 | 40.3201 | 21219 | 46.53207708 | SP |
| 52 | 12.52 | 34.1516639389 | 36.66 | 53.99 | 35.96 | 17629 | 43.35696097 | SP |
| 156 | 20.83 | 73.4744268078 | 28.35 | 53.99 | 28.31 | 16539 | 37.16659511 | SP |
| 260 | 24.28 | 97.5100401606 | 24.9 | 53.99 | 24.32 | 20719 | 33.55315754 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734737400 | 49.18 | 1.04 | 2.16 | 48.42 | 49.205 | 48.42 | 33825 |
| 1734651000 | 48.14 | 0.28 | 0.59 | 48.75 | 48.75 | 47.96 | 41731 |
| 1734564600 | 47.86 | -1.49 | -3.02 | 49.35 | 49.35 | 47.85 | 54850 |
| 1734478200 | 49.35 | -0.28 | -0.56 | 49.27 | 49.35 | 48.77 | 65920 |
| 1734391800 | 49.6277 | -0.54 | -1.08 | 50.27 | 50.27 | 49.54 | 76631 |
| 1734132600 | 50.17 | -0.29 | -0.57 | 50.345 | 50.38 | 50.1 | 12465 |
| 1734046200 | 50.46 | -0.13 | -0.25 | 50.6 | 50.7832 | 50.46 | 15333 |
| 1733959800 | 50.5861 | 0.53 | 1.05 | 50.32 | 50.8 | 50.32 | 13596 |
| 1733873400 | 50.06 | -0.28 | -0.56 | 50.5169 | 50.57 | 50.01 | 30661 |
| 1733787000 | 50.34 | -1.41 | -2.73 | 51.89 | 51.89 | 50.34 | 23054 |
| 1733527800 | 51.7546 | -0.6 | -1.14 | 52.37 | 52.37 | 51.36 | 21134 |
| 1733441400 | 52.3498 | 0.62 | 1.21 | 51.76 | 52.54 | 51.745 | 19511 |
| 1733355000 | 51.7255 | -0.37 | -0.71 | 52.1 | 52.1 | 51.46 | 24164 |
| 1733268600 | 52.0969 | 0.07 | 0.14 | 52.24 | 52.25 | 51.8035 | 21775 |
| 1733182200 | 52.0229 | -1.31 | -2.47 | 53.28 | 53.28 | 51.8004 | 16949 |
| 1732917840 | 53.3377 | 0.69 | 1.31 | 52.9 | 53.415 | 52.9 | 10522 |
| 1732750200 | 52.65 | 0.17 | 0.33 | 52.61 | 52.88 | 52.4534 | 43093 |
| 1732663800 | 52.4752 | -0.09 | -0.18 | 52.21 | 52.4784 | 52.18 | 16620 |
| 1732577400 | 52.5688 | -1.11 | -2.07 | 53.9 | 53.99 | 52.285 | 44437 |
| 1732318200 | 53.68 | 0.07 | 0.12 | 53.7 | 53.94 | 53.55 | 55968 |
| 1732231800 | 53.6138 | 1.37 | 2.62 | 52.58 | 53.6599 | 52.5054 | 45002 |
| 1732145400 | 52.2462 | 0.03 | 0.06 | 52.47 | 52.47 | 51.94 | 32817 |
| 1732059000 | 52.2139 | 0.58 | 1.13 | 51.58 | 52.24 | 51.48 | 110119 |
| 1731972600 | 51.6309 | 0.64 | 1.26 | 51.12 | 51.7286 | 51.12 | 12399 |
| 1731713400 | 50.99 | 0.63 | 1.25 | 50.3004 | 51.0064 | 50.3004 | 12072 |
| 1731627000 | 50.3627 | 0.25 | 0.51 | 50.3267 | 50.46 | 50.185 | 24760 |
| 1731540600 | 50.1096 | -0.21 | -0.42 | 50.42 | 50.5484 | 50.0713 | 16862 |
| 1731454200 | 50.3193 | -0.4 | -0.80 | 50.82 | 50.82 | 50.0901 | 23454 |
| 1731367800 | 50.723 | 0.56 | 1.11 | 50.28 | 50.8386 | 50.28 | 21574 |
| 1731108600 | 50.1658 | 0.33 | 0.65 | 50 | 50.27 | 49.7303 | 19424 |
| 1731022200 | 49.8404 | 0.7 | 1.43 | 49.4532 | 49.95 | 49.2 | 6693 |
| 1730935800 | 49.14 | 1.33 | 2.77 | 48.67 | 49.34 | 48.6038 | 14622 |
| 1730849400 | 47.8144 | 0.84 | 1.78 | 47.15 | 47.9 | 47.15 | 11554 |
| 1730763000 | 46.9761 | 0.49 | 1.04 | 46.74 | 46.99 | 46.74 | 8969 |
| 1730500200 | 46.491 | -0.46 | -0.98 | 47.19 | 47.19 | 46.4 | 9269 |
| 1730413800 | 46.95 | 0.09 | 0.20 | 46.92 | 47.1404 | 46.75 | 24353 |
| 1730327400 | 46.8565 | 0.2 | 0.43 | 46.79 | 47.04 | 46.74 | 10726 |
| 1730241000 | 46.6576 | -0.08 | -0.16 | 46.65 | 46.6739 | 46.27 | 6088 |
| 1730154600 | 46.7346 | -0.24 | -0.50 | 46.83 | 46.83 | 46.5129 | 61869 |
| 1729895400 | 46.971 | -0.26 | -0.55 | 47.35 | 47.35 | 46.76 | 15169 |
| 1729809000 | 47.2327 | 0.31 | 0.67 | 47.05 | 47.299 | 47.03 | 4851 |
| 1729722600 | 46.9202 | -0.22 | -0.47 | 47.13 | 47.13 | 46.82 | 4934 |
| 1729636200 | 47.1406 | 0.15 | 0.32 | 46.98 | 47.19 | 46.98 | 5209 |
| 1729549800 | 46.9919 | -0.22 | -0.47 | 47.49 | 47.49 | 46.8013 | 7500 |
| 1729290600 | 47.2117 | 0.13 | 0.28 | 47.06 | 47.2117 | 46.8555 | 7864 |
| 1729204200 | 47.08 | 0.01 | 0.03 | 47.09 | 47.45 | 46.98 | 22950 |
| 1729117800 | 47.0657 | 0.34 | 0.72 | 46.77 | 47.14 | 46.77 | 7499 |
| 1729031400 | 46.7281 | -0.51 | -1.08 | 46.9 | 47.01 | 46.51 | 7946 |
| 1728945000 | 47.236 | 0.12 | 0.26 | 47.07 | 47.38 | 46.97 | 8262 |
| 1728685800 | 47.1145 | 0.53 | 1.15 | 46.6 | 47.1145 | 46.6 | 8563 |
| 1728599400 | 46.58 | 0.04 | 0.09 | 46.65 | 46.73 | 46.47 | 6548 |
| 1728513000 | 46.5376 | 0.4 | 0.87 | 45.93 | 46.5376 | 45.84 | 7127 |
| 1728426600 | 46.138 | -0.33 | -0.70 | 46.47 | 46.47 | 45.87 | 10284 |
| 1728340200 | 46.465 | -0.09 | -0.18 | 46.52 | 46.7 | 46.29 | 24896 |
| 1728081000 | 46.55 | 0.37 | 0.80 | 46.32 | 46.55 | 46.29 | 17310 |
| 1727994600 | 46.18 | 0.5 | 1.09 | 45.87 | 46.25 | 45.54 | 15841 |
| 1727908200 | 45.68 | 0.34 | 0.76 | 45.62 | 45.72 | 45.355 | 10256 |
| 1727821800 | 45.3361 | 0.48 | 1.07 | 44.64 | 45.3361 | 44.64 | 14100 |
| 1727735400 | 44.857 | 0.1 | 0.23 | 44.67 | 44.857 | 44.46 | 38466 |
| 1727476200 | 44.7545 | 0.23 | 0.51 | 44.71 | 45.075 | 44.41 | 19535 |
| 1727389800 | 44.5272 | -0.98 | -2.16 | 45.34 | 45.34 | 44.516 | 9111 |
| 1727303400 | 45.5084 | -0.18 | -0.40 | 45.68 | 45.68 | 45.34 | 17386 |
| 1727217000 | 45.6917 | 0.06 | 0.14 | 45.78 | 45.81 | 45.51 | 7585 |
| 1727130600 | 45.627 | 0.59 | 1.30 | 45.04 | 45.627 | 45.04 | 12949 |
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
