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 | -0.5925 | -1.19588253103 | 49.545 | 49.805 | 48.72 | 0 | 0 | IX |
| 4 | -0.75 | -1.50897842161 | 49.7025 | 49.955 | 48.1975 | 0 | 0 | IX |
| 12 | 0.95 | 1.97906359044 | 48.0025 | 50.34 | 46.6175 | 0 | 0 | IX |
| 26 | 2.3075 | 4.94693965055 | 46.645 | 50.34 | 41.77 | 0 | 0 | IX |
| 52 | 8.5425 | 21.1395694135 | 40.41 | 50.34 | 40.03 | 0 | 0 | IX |
| 156 | 13.2 | 36.9204950703 | 35.7525 | 50.34 | 34.9475 | 0 | 0 | IX |
| 260 | 13.2 | 36.9204950703 | 35.7525 | 50.34 | 34.9475 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736875800 | 48.8325 | -0.04 | -0.09 | 48.995 | 49.4025 | 48.75 | 0 |
| 1736789400 | 48.875 | -0.19 | -0.39 | 49.065 | 49.065 | 48.72 | 0 |
| 1736530200 | 49.065 | -0.58 | -1.16 | 49.45 | 49.7175 | 49 | 0 |
| 1736443800 | 49.64 | 0.05 | 0.10 | 49.425 | 49.64 | 49.4025 | 0 |
| 1736357400 | 49.59 | 0 | 0.00 | 49.545 | 49.805 | 49.3875 | 0 |
| 1736271000 | 49.59 | -0.32 | -0.64 | 49.9075 | 49.9075 | 49.475 | 0 |
| 1736184600 | 49.9075 | 0.3 | 0.60 | 49.9125 | 49.9525 | 49.5275 | 0 |
| 1735925400 | 49.61 | -0.14 | -0.28 | 49.515 | 49.64 | 49.205 | 0 |
| 1735839000 | 49.75 | 0.8 | 1.62 | 48.955 | 49.75 | 48.955 | 0 |
| 1735579800 | 48.955 | -0.46 | -0.94 | 49.4175 | 49.4175 | 48.875 | 0 |
| 1735320600 | 49.4175 | 0.33 | 0.68 | 49.085 | 49.8075 | 49.085 | 0 |
| 1734975000 | 49.085 | -0.07 | -0.15 | 49.1575 | 49.3725 | 49.0025 | 0 |
| 1734715800 | 49.1575 | 0.05 | 0.09 | 48.685 | 49.1925 | 48.1975 | 0 |
| 1734629400 | 49.1125 | -0.7 | -1.41 | 49.0075 | 49.2075 | 48.8575 | 0 |
| 1734543000 | 49.815 | 0.06 | 0.13 | 49.7025 | 49.955 | 49.68 | 0 |
| 1734456600 | 49.7525 | -0.11 | -0.22 | 49.8625 | 49.8625 | 49.315 | 0 |
| 1734370200 | 49.8625 | 0.04 | 0.08 | 49.825 | 50.015 | 49.71 | 0 |
| 1734111000 | 49.825 | -0.28 | -0.56 | 50.155 | 50.2 | 49.725 | 0 |
| 1734024600 | 50.1075 | -0.18 | -0.36 | 50.0525 | 50.26 | 49.9925 | 0 |
| 1733938200 | 50.29 | 0.31 | 0.63 | 49.905 | 50.29 | 49.8725 | 0 |
| 1733851800 | 49.9775 | 0.08 | 0.17 | 49.855 | 50.085 | 49.845 | 0 |
| 1733765400 | 49.895 | -0.19 | -0.37 | 50.08 | 50.195 | 49.7825 | 0 |
| 1733506200 | 50.08 | 0.01 | 0.02 | 49.8825 | 50.235 | 49.82 | 0 |
| 1733419800 | 50.0675 | -0.06 | -0.11 | 50.185 | 50.29 | 49.9575 | 0 |
| 1733333400 | 50.1225 | 0.09 | 0.19 | 50.03 | 50.34 | 50.03 | 0 |
| 1733247000 | 50.0275 | 0.02 | 0.04 | 50.0225 | 50.09 | 49.8975 | 0 |
| 1733160600 | 50.005 | 0.43 | 0.86 | 49.58 | 50.09 | 49.58 | 0 |
| 1732901400 | 49.58 | 0.17 | 0.34 | 49.4825 | 49.58 | 49.2875 | 0 |
| 1732815000 | 49.4125 | 0.31 | 0.64 | 49.355 | 49.44 | 49.3 | 0 |
| 1732728600 | 49.1 | -0.42 | -0.85 | 49.5025 | 49.505 | 49.065 | 0 |
| 1732642200 | 49.52 | 0.11 | 0.22 | 49.4 | 49.545 | 49.235 | 0 |
| 1732555800 | 49.41 | -0.01 | -0.01 | 49.415 | 49.5775 | 49.2525 | 0 |
| 1732296600 | 49.415 | 0.51 | 1.05 | 49.03 | 49.57 | 49.0175 | 0 |
| 1732210200 | 48.9025 | 0.59 | 1.22 | 48.315 | 48.9325 | 48.305 | 0 |
| 1732123800 | 48.315 | 0.05 | 0.10 | 48.515 | 48.6 | 48.185 | 0 |
| 1732037400 | 48.265 | -0.07 | -0.15 | 48.3675 | 48.415 | 47.85 | 0 |
| 1731951000 | 48.3375 | 0.05 | 0.11 | 48.32 | 48.38 | 48.0675 | 0 |
| 1731691800 | 48.2825 | -0.72 | -1.46 | 49 | 49 | 48.21 | 0 |
| 1731605400 | 49 | 0.07 | 0.14 | 48.9325 | 49.2525 | 48.8625 | 0 |
| 1731519000 | 48.9325 | 0.04 | 0.09 | 48.7625 | 49.0675 | 48.5725 | 0 |
| 1731432600 | 48.8875 | -0.11 | -0.22 | 48.935 | 49.0525 | 48.83 | 0 |
| 1731346200 | 48.995 | 0.35 | 0.72 | 48.645 | 49.17 | 48.645 | 0 |
| 1731087000 | 48.645 | 0.25 | 0.52 | 48.53 | 48.6525 | 48.2725 | 0 |
| 1731000600 | 48.3925 | 0.32 | 0.67 | 48.0725 | 48.395 | 48.0725 | 0 |
| 1730914200 | 48.0725 | 1.15 | 2.45 | 48.315 | 48.59 | 47.9125 | 0 |
| 1730827800 | 46.925 | 0.22 | 0.48 | 46.745 | 46.935 | 46.625 | 0 |
| 1730741400 | 46.7 | -0.33 | -0.69 | 46.75 | 46.8875 | 46.6175 | 0 |
| 1730482200 | 47.025 | 0.25 | 0.53 | 46.7775 | 47.1275 | 46.625 | 0 |
| 1730395800 | 46.7775 | -0.88 | -1.85 | 47.2025 | 47.2025 | 46.685 | 0 |
| 1730309400 | 47.6575 | -0.28 | -0.58 | 47.925 | 47.98 | 47.505 | 0 |
| 1730223000 | 47.9375 | 0.1 | 0.20 | 47.9525 | 47.985 | 47.8075 | 0 |
| 1730136600 | 47.84 | -0.08 | -0.17 | 47.92 | 47.9425 | 47.7425 | 0 |
| 1729873800 | 47.92 | 0.21 | 0.45 | 47.7075 | 47.9325 | 47.6025 | 0 |
| 1729787400 | 47.7075 | -0.08 | -0.17 | 47.79 | 48.0025 | 47.6575 | 0 |
| 1729701000 | 47.79 | -0.21 | -0.44 | 48.0025 | 48.15 | 47.77 | 0 |
| 1729614600 | 48.0025 | 0.08 | 0.16 | 47.9875 | 48.0725 | 47.64 | 0 |
| 1729528200 | 47.925 | -0.25 | -0.51 | 48.17 | 48.25 | 47.8975 | 0 |
| 1729269000 | 48.17 | -0.02 | -0.03 | 48.04 | 48.26 | 48.04 | 0 |
| 1729182600 | 48.185 | 0.4 | 0.84 | 48.045 | 48.4875 | 48.0425 | 0 |
| 1729096200 | 47.785 | -0.08 | -0.17 | 47.7625 | 47.8525 | 47.645 | 0 |
| 1729009800 | 47.8675 | -0.09 | -0.19 | 47.96 | 48.13 | 47.815 | 0 |
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
