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 | -0.7008 | -1.27441352973 | 54.99 | 55.194 | 52.7043 | 68 | 54.20997109 | SP |
| 4 | 4.4292 | 8.88327316486 | 49.86 | 57.69 | 49.86 | 355 | 53.63293882 | SP |
| 12 | 8.6092 | 18.8467600701 | 45.68 | 57.69 | 42.9 | 337 | 50.31384246 | SP |
| 26 | 10.4692 | 23.8913738019 | 43.82 | 57.69 | 37.55 | 287 | 46.15097672 | SP |
| 52 | 13.0992 | 31.8018936635 | 41.19 | 57.69 | 37.55 | 681 | 41.42046771 | SP |
| 156 | 12.0492 | 28.5255681818 | 42.24 | 57.69 | 27.05 | 1541 | 39.28551507 | SP |
| 260 | 12.0492 | 28.5255681818 | 42.24 | 57.69 | 27.05 | 1541 | 39.28551507 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738279800 | 54.2892 | 0.49 | 0.92 | 54.04 | 54.29 | 54.04 | 57 |
| 1738193400 | 53.7965 | 0.04 | 0.08 | 53.89 | 53.89 | 53.7965 | 19 |
| 1738107000 | 53.7517 | 1.05 | 1.99 | 53.7517 | 53.7517 | 53.7517 | 77 |
| 1738020600 | 52.7043 | -2.49 | -4.51 | 53.36 | 53.36 | 52.7043 | 58 |
| 1737761400 | 55.194 | 1.23 | 2.29 | 54.99 | 55.194 | 54.99 | 128 |
| 1737675000 | 53.9596 | 0 | 0.00 | 53.9596 | 53.9596 | 53.9596 | 0 |
| 1737588600 | 53.9596 | 0.42 | 0.79 | 54 | 54 | 53.9596 | 38 |
| 1737502200 | 53.539 | 0.84 | 1.58 | 53.21 | 53.6701 | 53.21 | 569 |
| 1737156600 | 52.7037 | 0.54 | 1.03 | 52.81 | 53.03 | 52.7037 | 184 |
| 1737070200 | 52.1674 | -0.17 | -0.32 | 52.23 | 52.23 | 52.1674 | 250 |
| 1736983800 | 52.3357 | 1.89 | 3.74 | 51.8 | 52.3357 | 51.8 | 89 |
| 1736897400 | 50.4479 | -1.14 | -2.21 | 51.69 | 51.81 | 50.4479 | 407 |
| 1736811000 | 51.5895 | -1.35 | -2.55 | 51.52 | 51.5895 | 51.19 | 1078 |
| 1736551800 | 52.9402 | -1.54 | -2.83 | 54.22 | 54.22 | 52.9402 | 244 |
| 1736379000 | 54.4811 | -0.48 | -0.87 | 53.77 | 54.4811 | 53.77 | 620 |
| 1736292600 | 54.9602 | -1.19 | -2.12 | 57.06 | 57.69 | 54.9602 | 1018 |
| 1736206200 | 56.1527 | 5.41 | 10.66 | 52.27 | 56.1527 | 52.27 | 1061 |
| 1735947000 | 50.7452 | 1.24 | 2.50 | 49.86 | 50.7452 | 49.86 | 133 |
| 1735860600 | 49.5088 | 0.4 | 0.81 | 49.89 | 49.96 | 49.5088 | 530 |
| 1735687800 | 49.1087 | -1.18 | -2.34 | 50.32 | 50.32 | 49.1087 | 532 |
| 1735601400 | 50.2837 | -1.1 | -2.14 | 50.68 | 50.68 | 50.2837 | 269 |
| 1735342200 | 51.3835 | -0.54 | -1.03 | 51.74 | 51.74 | 51.09 | 721 |
| 1735255800 | 51.9206 | 1.51 | 2.99 | 50.23 | 51.9206 | 50.23 | 1151 |
| 1735077840 | 50.4132 | 0.08 | 0.15 | 50.22 | 50.4132 | 50.22 | 254 |
| 1734996600 | 50.3372 | 0.56 | 1.12 | 50.14 | 50.3372 | 49.46 | 246 |
| 1734737400 | 49.781 | 1.05 | 2.15 | 48.09 | 50.1199 | 48.0445 | 747 |
| 1734651000 | 48.7354 | -0.13 | -0.27 | 49.81 | 49.81 | 48.7354 | 296 |
| 1734564600 | 48.8654 | -1.43 | -2.84 | 50.55 | 51.28 | 48.8654 | 338 |
| 1734478200 | 50.2958 | -0.12 | -0.23 | 50.41 | 50.41 | 50.2958 | 193 |
| 1734391800 | 50.4108 | 0.42 | 0.85 | 50.12 | 50.62 | 50.12 | 547 |
| 1734132600 | 49.9879 | -0.95 | -1.87 | 50.76 | 50.76 | 49.9879 | 325 |
| 1734046200 | 50.9396 | 0.8 | 1.60 | 49.95 | 50.9396 | 49.95 | 215 |
| 1733959800 | 50.1386 | 0.66 | 1.34 | 50.01 | 50.25 | 50.01 | 457 |
| 1733873400 | 49.4779 | 0.06 | 0.11 | 49.55 | 49.77 | 49.4779 | 344 |
| 1733787000 | 49.4214 | 0.27 | 0.55 | 49.39 | 49.4214 | 49.39 | 134 |
| 1733527800 | 49.1496 | 0.55 | 1.13 | 48.78 | 49.2 | 48.78 | 371 |
| 1733441400 | 48.6013 | -0.27 | -0.56 | 48.81 | 48.81 | 48.6013 | 90 |
| 1733355000 | 48.8754 | 0.64 | 1.33 | 48.48 | 48.8754 | 48.48 | 258 |
| 1733268600 | 48.2361 | 0.29 | 0.60 | 47.85 | 48.2361 | 47.85 | 544 |
| 1733182200 | 47.948 | 0.82 | 1.73 | 47.5 | 48.2656 | 47.5 | 400 |
| 1732917840 | 47.1313 | 0.71 | 1.52 | 46.44 | 47.1313 | 46.44 | 26 |
| 1732750200 | 46.4246 | 0.2 | 0.44 | 46.45 | 46.45 | 46.4246 | 35 |
| 1732663800 | 46.2235 | -0.64 | -1.37 | 47.02 | 47.02 | 46.2235 | 146 |
| 1732577400 | 46.8633 | 1.28 | 2.80 | 46.13 | 47.07 | 46.13 | 232 |
| 1732318200 | 45.5856 | 0.96 | 2.15 | 44.63 | 45.5856 | 44.63 | 1218 |
| 1732231800 | 44.6264 | 0.62 | 1.40 | 44.21 | 44.6264 | 44.21 | 110 |
| 1732145400 | 44.0092 | 0.31 | 0.71 | 43.9 | 44.0092 | 43.9 | 55 |
| 1732059000 | 43.6997 | 0.46 | 1.06 | 42.9 | 43.6997 | 42.9 | 70 |
| 1731972600 | 43.2416 | 0.2 | 0.48 | 43.1 | 43.42 | 43.1 | 239 |
| 1731713400 | 43.0366 | -1.25 | -2.83 | 43.98 | 43.98 | 43.0366 | 223 |
| 1731627000 | 44.2887 | -0.15 | -0.35 | 44.64 | 44.64 | 44.2887 | 41 |
| 1731540600 | 44.4435 | -0.36 | -0.80 | 44.84 | 44.84 | 44.4435 | 415 |
| 1731454200 | 44.8035 | -0.46 | -1.01 | 45.25 | 45.25 | 44.79 | 251 |
| 1731367800 | 45.2592 | 0.02 | 0.04 | 45.41 | 45.41 | 45.2592 | 106 |
| 1731108600 | 45.2404 | -0.46 | -1.01 | 45.68 | 45.68 | 45.2404 | 13 |
| 1731022200 | 45.7016 | 0.78 | 1.75 | 45.7 | 45.7016 | 45.7 | 252 |
| 1730935800 | 44.9177 | 0.94 | 2.15 | 44.9177 | 44.9177 | 44.9177 | 10 |
| 1730849400 | 43.9737 | 0.57 | 1.32 | 43.54 | 43.9737 | 43.54 | 80 |
| 1730763000 | 43.4004 | -0.43 | -0.98 | 43.81 | 43.81 | 43.4004 | 61 |
| 1730500200 | 43.8311 | 0.17 | 0.38 | 44.06 | 44.06 | 43.8311 | 78 |
| 1730413800 | 43.6648 | -0.78 | -1.76 | 44.41 | 44.41 | 43.6648 | 94 |
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
