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 | 0.1401 | 0.284853364564 | 49.1832 | 49.41 | 49.16 | 10692 | 49.24807237 | SP |
| 4 | 0.5433 | 1.11377613776 | 48.78 | 49.43 | 48.7602 | 10134 | 49.1492379 | SP |
| 12 | 0.5433 | 1.11377613776 | 48.78 | 49.43 | 48.497 | 20541 | 48.74292523 | SP |
| 26 | -0.7567 | -1.51098242812 | 50.08 | 50.13 | 48.497 | 21540 | 49.00224109 | SP |
| 52 | 0.461 | 0.943467663209 | 48.8623 | 50.13 | 48.09 | 15082 | 49.04173913 | SP |
| 156 | -0.4567 | -0.917436721575 | 49.78 | 50.305 | 47.93 | 7339 | 49.01904077 | SP |
| 260 | -0.4567 | -0.917436721575 | 49.78 | 50.305 | 47.93 | 7339 | 49.01904077 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741905000 | 49.3233 | 0.08 | 0.17 | 49.22 | 49.34 | 49.22 | 13292 |
| 1741818600 | 49.2397 | -0.06 | -0.12 | 49.23 | 49.2501 | 49.23 | 8964 |
| 1741732200 | 49.3 | -0.07 | -0.14 | 49.36 | 49.41 | 49.3 | 8922 |
| 1741645800 | 49.37 | 0.16 | 0.33 | 49.31 | 49.3832 | 49.31 | 3952 |
| 1741390200 | 49.21 | -0.03 | -0.06 | 49.33 | 49.35 | 49.1799 | 20503 |
| 1741303800 | 49.24 | 0.05 | 0.09 | 49.1832 | 49.24 | 49.16 | 7545 |
| 1741217400 | 49.195 | -0.12 | -0.23 | 49.32 | 49.34 | 49.195 | 4426 |
| 1741131000 | 49.31 | 0.01 | 0.02 | 49.37 | 49.42 | 49.28 | 3994 |
| 1741044600 | 49.3 | -0.13 | -0.26 | 49.19 | 49.3 | 49.19 | 9467 |
| 1740785400 | 49.43 | 0.13 | 0.26 | 49.34 | 49.43 | 49.33 | 21250 |
| 1740699000 | 49.3 | 0.02 | 0.04 | 49.23 | 49.3 | 49.21 | 15378 |
| 1740612600 | 49.28 | 0.06 | 0.12 | 49.22 | 49.28 | 49.18 | 4683 |
| 1740526200 | 49.22 | 0.15 | 0.31 | 49.19 | 49.22 | 49.1799 | 9461 |
| 1740439800 | 49.07 | 0.04 | 0.08 | 49.01 | 49.08 | 49.01 | 9733 |
| 1740180600 | 49.03 | 0.13 | 0.26 | 48.93 | 49.049 | 48.93 | 9902 |
| 1740094200 | 48.905 | 0.02 | 0.04 | 48.88 | 48.91 | 48.88 | 4482 |
| 1740007800 | 48.885 | 0.05 | 0.11 | 48.83 | 48.885 | 48.83 | 18721 |
| 1739921400 | 48.83 | -0.07 | -0.13 | 48.86 | 48.8686 | 48.8196 | 12062 |
| 1739575800 | 48.895 | 0.11 | 0.22 | 48.8901 | 48.9232 | 48.88 | 2857 |
| 1739489400 | 48.79 | 0.13 | 0.27 | 48.78 | 48.7918 | 48.7602 | 12670 |
| 1739403000 | 48.66 | -0.14 | -0.29 | 48.67 | 48.7 | 48.65 | 25214 |
| 1739316600 | 48.8 | -0.03 | -0.05 | 48.8 | 48.815 | 48.79 | 27110 |
| 1739230200 | 48.825 | 0.01 | 0.01 | 48.86 | 48.8682 | 48.81 | 59916 |
| 1738971000 | 48.82 | -0.09 | -0.18 | 48.85 | 48.85 | 48.81 | 13214 |
| 1738884600 | 48.91 | -0.03 | -0.06 | 48.91 | 48.92 | 48.8904 | 4890 |
| 1738798200 | 48.94 | 0.07 | 0.15 | 48.95 | 48.96 | 48.94 | 5936 |
| 1738711800 | 48.865 | 0.09 | 0.17 | 48.79 | 48.865 | 48.79 | 17075 |
| 1738625400 | 48.78 | -0.21 | -0.43 | 49.26 | 49.26 | 48.77 | 7487 |
| 1738366200 | 48.99 | 0.02 | 0.04 | 48.99 | 49.005 | 48.93 | 19993 |
| 1738279800 | 48.97 | 0.04 | 0.08 | 48.95 | 48.99 | 48.95 | 3387 |
| 1738193400 | 48.93 | -0.04 | -0.08 | 48.98 | 48.98 | 48.8857 | 13511 |
| 1738107000 | 48.97 | 0.01 | 0.02 | 48.93 | 48.97 | 48.907 | 11824 |
| 1738020600 | 48.96 | 0.13 | 0.26 | 48.92 | 48.96 | 48.918 | 8418 |
| 1737761400 | 48.835 | 0.06 | 0.12 | 48.8091 | 48.86 | 48.8091 | 49273 |
| 1737675000 | 48.7751 | 0 | 0.00 | 48.7751 | 48.7751 | 48.7751 | 0 |
| 1737588600 | 48.7751 | -0.02 | -0.05 | 48.8048 | 48.8048 | 48.7403 | 3416 |
| 1737502200 | 48.8 | 0.01 | 0.02 | 48.84 | 48.84 | 48.79 | 5961 |
| 1737156600 | 48.79 | -0.01 | -0.02 | 48.79 | 48.81 | 48.7684 | 4262 |
| 1737070200 | 48.8 | 0.06 | 0.13 | 48.75 | 48.8 | 48.75 | 7884 |
| 1736983800 | 48.735 | 0.19 | 0.38 | 48.72 | 48.74 | 48.7144 | 2740 |
| 1736897400 | 48.55 | 0.03 | 0.06 | 48.55 | 48.55 | 48.5127 | 3271 |
| 1736811000 | 48.52 | -0.01 | -0.02 | 48.51 | 48.53 | 48.497 | 6580 |
| 1736551800 | 48.53 | -0.17 | -0.35 | 48.615 | 48.62 | 48.52 | 484167 |
| 1736379000 | 48.7 | 0.04 | 0.08 | 48.66 | 48.7 | 48.66 | 5032 |
| 1736292600 | 48.6619 | -0.05 | -0.09 | 48.72 | 48.72 | 48.6401 | 8648 |
| 1736206200 | 48.7075 | 0.01 | 0.02 | 48.695 | 48.72 | 48.6736 | 18043 |
| 1735947000 | 48.7 | -0.04 | -0.08 | 48.74 | 48.75 | 48.7 | 7063 |
| 1735860600 | 48.74 | -0.03 | -0.06 | 48.77 | 48.776 | 48.7077 | 10311 |
| 1735687800 | 48.77 | 0.04 | 0.08 | 48.79 | 48.79 | 48.72 | 10701 |
| 1735601400 | 48.73 | -0.03 | -0.06 | 48.69 | 48.73 | 48.69 | 6188 |
| 1735342200 | 48.76 | 0 | 0.01 | 48.76 | 48.8 | 48.75 | 13299 |
| 1735255800 | 48.755 | 0.03 | 0.05 | 48.68 | 48.76 | 48.68 | 9590 |
| 1735077840 | 48.7291 | -0.01 | -0.02 | 48.69 | 48.7291 | 48.69 | 2953 |
| 1734996600 | 48.74 | -0.05 | -0.10 | 48.79 | 48.79 | 48.7 | 25582 |
| 1734737400 | 48.7891 | 0.06 | 0.12 | 48.86 | 48.86 | 48.7891 | 8106 |
| 1734651000 | 48.7282 | -0 | -0.00 | 48.78 | 48.78 | 48.7245 | 5981 |
| 1734564600 | 48.7288 | -0.17 | -0.34 | 48.91 | 48.9373 | 48.72 | 15816 |
| 1734478200 | 48.895 | 0.01 | 0.01 | 48.905 | 48.9195 | 48.895 | 8939 |
| 1734391800 | 48.89 | -0.01 | -0.02 | 48.93 | 48.93 | 48.8803 | 5762 |
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
