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 | -1.569 | -3.34470262204 | 46.91 | 47.2124 | 45.19 | 20478 | 46.1759307 | SP |
| 4 | -0.369 | -0.807263180923 | 45.71 | 47.2124 | 45.19 | 55066 | 46.15076964 | SP |
| 12 | 0.991 | 2.23449830891 | 44.35 | 47.2124 | 43.58 | 40584 | 45.11614118 | SP |
| 26 | 2.921 | 6.885902876 | 42.42 | 47.2124 | 39.05 | 26553 | 44.30163367 | SP |
| 52 | 8.941 | 24.5631868132 | 36.4 | 47.2124 | 35.68 | 26734 | 41.83140456 | SP |
| 156 | 9.981 | 28.2268099548 | 35.36 | 47.2124 | 26.02 | 51038 | 34.05179581 | SP |
| 260 | 20.5631 | 82.98968032 | 24.7779 | 47.2124 | 24.7779 | 45346 | 33.88947462 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734564600 | 45.32 | -1.34 | -2.87 | 46.68 | 46.8 | 45.19 | 40217 |
| 1734478200 | 46.66 | -0.3 | -0.65 | 46.71 | 46.75 | 46.535 | 30990 |
| 1734391800 | 46.9639 | 0.2 | 0.43 | 46.88 | 47.2124 | 46.88 | 4641 |
| 1734132600 | 46.7641 | 0 | 0.00 | 46.95 | 46.9699 | 46.6349 | 11021 |
| 1734046200 | 46.7629 | -0.26 | -0.55 | 46.91 | 46.98 | 46.7629 | 17539 |
| 1733959800 | 47.0234 | 0.43 | 0.93 | 46.86 | 47.0544 | 46.86 | 6089 |
| 1733873400 | 46.5917 | -0.17 | -0.36 | 46.81 | 46.84 | 46.525 | 9305 |
| 1733787000 | 46.76 | -0.23 | -0.49 | 47.01 | 47.01 | 46.69 | 28928 |
| 1733527800 | 46.99 | 0.13 | 0.28 | 46.96 | 47.07 | 46.9204 | 3462 |
| 1733441400 | 46.86 | -0.12 | -0.24 | 47 | 47 | 46.84 | 55670 |
| 1733355000 | 46.975 | 0.34 | 0.72 | 46.81 | 46.98 | 46.765 | 28636 |
| 1733268600 | 46.64 | 0.05 | 0.12 | 46.58 | 46.65 | 46.5 | 80373 |
| 1733182200 | 46.5852 | 0.13 | 0.27 | 46.5 | 46.64 | 46.43 | 16738 |
| 1732917840 | 46.46 | 0.33 | 0.71 | 46.27 | 46.68 | 46.27 | 27964 |
| 1732750200 | 46.1316 | -0.26 | -0.56 | 46.29 | 46.52 | 46.07 | 40391 |
| 1732663800 | 46.39 | 0.32 | 0.70 | 46.17 | 46.52 | 46.1011 | 32569 |
| 1732577400 | 46.0661 | 0.18 | 0.39 | 46.2 | 46.26 | 45.85 | 30442 |
| 1732318200 | 45.8886 | 0.08 | 0.17 | 45.7 | 45.919 | 45.7 | 571667 |
| 1732231800 | 45.8099 | 0.29 | 0.64 | 45.71 | 45.85 | 45.2404 | 13260 |
| 1732145400 | 45.52 | -0.02 | -0.04 | 45.52 | 45.54 | 45.135 | 14592 |
| 1732059000 | 45.54 | 0.22 | 0.49 | 45.07 | 45.67 | 45.06 | 27180 |
| 1731972600 | 45.32 | 0.17 | 0.37 | 45.2 | 45.41 | 45.115 | 7078 |
| 1731713400 | 45.1518 | -0.69 | -1.50 | 45.53 | 45.53 | 45.04 | 8221 |
| 1731627000 | 45.84 | -0.26 | -0.56 | 46.17 | 46.23 | 45.82 | 8025 |
| 1731540600 | 46.1 | 0.04 | 0.09 | 46.14 | 46.28 | 46.03 | 6605 |
| 1731454200 | 46.0592 | -0.1 | -0.21 | 46.2 | 46.2 | 45.91 | 12624 |
| 1731367800 | 46.155 | 0.02 | 0.04 | 46.32 | 46.32 | 46.1105 | 4042 |
| 1731108600 | 46.1364 | 0.12 | 0.25 | 46.03 | 46.26 | 46.03 | 6442 |
| 1731022200 | 46.02 | 0.46 | 1.01 | 45.73 | 46.045 | 45.73 | 16125 |
| 1730935800 | 45.56 | 1.16 | 2.61 | 45.36 | 45.57 | 45.22 | 11532 |
| 1730849400 | 44.4 | 0.5 | 1.14 | 43.98 | 44.44 | 43.98 | 11114 |
| 1730763000 | 43.899 | -0.13 | -0.30 | 43.99 | 44.1176 | 43.7701 | 18385 |
| 1730500200 | 44.0298 | 0.17 | 0.39 | 44.07 | 44.345 | 44.0298 | 849643 |
| 1730413800 | 43.86 | -0.88 | -1.97 | 44.46 | 44.46 | 43.86 | 6718 |
| 1730327400 | 44.7413 | -0.16 | -0.35 | 44.86 | 45.0314 | 44.74 | 9372 |
| 1730241000 | 44.9 | 0.09 | 0.20 | 44.69 | 44.98 | 44.69 | 9553 |
| 1730154600 | 44.81 | 0.19 | 0.44 | 44.86 | 44.9 | 44.81 | 7103 |
| 1729895400 | 44.6152 | -0.03 | -0.08 | 44.81 | 45.07 | 44.6152 | 8786 |
| 1729809000 | 44.6491 | 0.18 | 0.40 | 44.69 | 44.7 | 44.46 | 28413 |
| 1729722600 | 44.4697 | -0.49 | -1.09 | 44.75 | 44.81 | 44.3 | 9378 |
| 1729636200 | 44.96 | 0.04 | 0.09 | 44.69 | 45 | 44.69 | 66671 |
| 1729549800 | 44.9186 | -0.12 | -0.27 | 44.98 | 45.08 | 44.776 | 9614 |
| 1729290600 | 45.0384 | 0.17 | 0.39 | 45.02 | 45.1 | 44.96 | 20278 |
| 1729204200 | 44.8648 | 0.01 | 0.03 | 45.11 | 45.11 | 44.86 | 12807 |
| 1729117800 | 44.853 | 0.21 | 0.47 | 44.64 | 44.88 | 44.64 | 12233 |
| 1729031400 | 44.6447 | -0.44 | -0.98 | 45.12 | 45.12 | 44.6 | 5308 |
| 1728945000 | 45.0848 | 0.4 | 0.89 | 44.83 | 45.16 | 44.83 | 7795 |
| 1728685800 | 44.6888 | 0.27 | 0.60 | 44.38 | 44.71 | 44.38 | 4865 |
| 1728599400 | 44.4207 | -0.09 | -0.20 | 44.36 | 44.4699 | 44.23 | 7641 |
| 1728513000 | 44.51 | 0.32 | 0.72 | 44.21 | 44.51 | 44.12 | 18702 |
| 1728426600 | 44.192 | 0.51 | 1.16 | 43.93 | 44.192 | 43.865 | 11443 |
| 1728340200 | 43.6866 | -0.42 | -0.95 | 44.03 | 44.06 | 43.6 | 17663 |
| 1728081000 | 44.1065 | 0.43 | 0.99 | 44.05 | 44.1065 | 43.745 | 15439 |
| 1727994600 | 43.674 | -0.12 | -0.28 | 43.68 | 43.81 | 43.59 | 13422 |
| 1727908200 | 43.7948 | 0.01 | 0.01 | 43.69 | 43.8494 | 43.58 | 5910 |
| 1727821800 | 43.7898 | -0.43 | -0.98 | 44.34 | 44.34 | 43.594 | 16868 |
| 1727735400 | 44.2243 | 0.2 | 0.46 | 44.01 | 44.2243 | 43.84 | 14180 |
| 1727476200 | 44.02 | -0.15 | -0.33 | 44.29 | 44.3 | 44.02 | 11404 |
| 1727389800 | 44.1652 | 0.25 | 0.57 | 44.35 | 44.35 | 44 | 6850 |
| 1727303400 | 43.9132 | -0.23 | -0.51 | 44.04 | 44.04 | 43.88 | 1979 |
| 1727217000 | 44.14 | 0.11 | 0.25 | 44.09 | 44.1599 | 43.96 | 8627 |
| 1727130600 | 44.0298 | 0.05 | 0.11 | 44 | 44.055 | 43.95 | 10767 |
| 1726871400 | 43.98 | -0.11 | -0.25 | 44 | 44.14 | 43.67 | 6328 |
| 1726785000 | 44.0907 | 0.78 | 1.80 | 44 | 44.239 | 43.9 | 18066 |
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
