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 | 0.445 | 1.07800387597 | 41.28 | 42.3625 | 41.2025 | 0 | 0 | IX |
| 4 | 1.4425 | 3.58095947372 | 40.2825 | 42.3625 | 39.145 | 0 | 0 | IX |
| 12 | 3.725 | 9.80263157895 | 38 | 42.3625 | 36.65 | 0 | 0 | IX |
| 26 | 4.755 | 12.8617798215 | 36.97 | 42.3625 | 34.6175 | 0 | 0 | IX |
| 52 | 10.4325 | 33.3386594232 | 31.2925 | 42.3625 | 31.055 | 0 | 0 | IX |
| 156 | 13.4175 | 47.3990991787 | 28.3075 | 42.3625 | 27.77 | 0 | 0 | IX |
| 260 | 13.4175 | 47.3990991787 | 28.3075 | 42.3625 | 27.77 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732642200 | 42.1725 | -0.01 | -0.01 | 42.1775 | 42.1975 | 41.9175 | 0 |
| 1732555800 | 42.1775 | -0.05 | -0.11 | 42.2225 | 42.3375 | 42.0175 | 0 |
| 1732296600 | 42.2225 | 0.41 | 0.98 | 41.8125 | 42.3625 | 41.8125 | 0 |
| 1732210200 | 41.8125 | 0.48 | 1.15 | 41.3375 | 41.825 | 41.2825 | 0 |
| 1732123800 | 41.3375 | 0.06 | 0.14 | 41.28 | 41.6475 | 41.2025 | 0 |
| 1732037400 | 41.28 | -0.02 | -0.04 | 41.2975 | 41.36 | 40.83 | 0 |
| 1731951000 | 41.2975 | -0.01 | -0.02 | 41.305 | 41.33 | 41.0575 | 0 |
| 1731691800 | 41.305 | -0.59 | -1.40 | 41.89 | 41.89 | 41.22 | 0 |
| 1731605400 | 41.89 | -0.1 | -0.23 | 41.9875 | 42.215 | 41.7925 | 0 |
| 1731519000 | 41.9875 | 0.08 | 0.20 | 41.9025 | 41.9875 | 41.625 | 0 |
| 1731432600 | 41.9025 | -0.13 | -0.31 | 42.0325 | 42.045 | 41.82 | 0 |
| 1731346200 | 42.0325 | 0.6 | 1.44 | 41.435 | 42.11 | 41.435 | 0 |
| 1731087000 | 41.435 | 0.38 | 0.93 | 41.0525 | 41.44 | 41.015 | 0 |
| 1731000600 | 41.0525 | 0.33 | 0.80 | 40.725 | 41.0775 | 40.725 | 0 |
| 1730914200 | 40.725 | 1.24 | 3.13 | 39.49 | 41.1625 | 39.49 | 0 |
| 1730827800 | 39.49 | 0.16 | 0.40 | 39.3325 | 39.5125 | 39.2375 | 0 |
| 1730741400 | 39.3325 | -0.23 | -0.59 | 39.565 | 39.565 | 39.145 | 0 |
| 1730482200 | 39.565 | 0.23 | 0.60 | 39.33 | 39.6425 | 39.2075 | 0 |
| 1730395800 | 39.33 | -0.8 | -1.99 | 40.1275 | 40.1275 | 39.2125 | 0 |
| 1730309400 | 40.1275 | -0.16 | -0.38 | 40.2825 | 40.375 | 39.97 | 0 |
| 1730223000 | 40.2825 | 0.02 | 0.06 | 40.26 | 40.35 | 40.1925 | 0 |
| 1730136600 | 40.26 | -0.02 | -0.04 | 40.2775 | 40.395 | 40.23 | 0 |
| 1729873800 | 40.2775 | 0.19 | 0.48 | 40.085 | 40.35 | 40.065 | 0 |
| 1729787400 | 40.085 | 0.07 | 0.17 | 40.0175 | 40.28 | 40.0175 | 0 |
| 1729701000 | 40.0175 | -0.2 | -0.48 | 40.2125 | 40.3525 | 40.0075 | 0 |
| 1729614600 | 40.2125 | 0.12 | 0.31 | 40.09 | 40.3025 | 40.04 | 0 |
| 1729528200 | 40.09 | -0.21 | -0.51 | 40.2975 | 40.34 | 40.0775 | 0 |
| 1729269000 | 40.2975 | -0.14 | -0.35 | 40.44 | 40.44 | 40.205 | 0 |
| 1729182600 | 40.44 | 0.38 | 0.94 | 40.065 | 40.69 | 40.065 | 0 |
| 1729096200 | 40.065 | 0.08 | 0.20 | 39.985 | 40.08 | 39.8475 | 0 |
| 1729009800 | 39.985 | -0.06 | -0.14 | 40.04 | 40.2375 | 39.89 | 0 |
| 1728923400 | 40.04 | 0.38 | 0.97 | 39.655 | 40.13 | 39.655 | 0 |
| 1728664200 | 39.655 | 0.08 | 0.19 | 39.58 | 39.715 | 39.3825 | 0 |
| 1728577800 | 39.58 | 0.02 | 0.05 | 39.56 | 39.595 | 39.3525 | 0 |
| 1728491400 | 39.56 | 0.26 | 0.65 | 39.305 | 39.56 | 39.2675 | 0 |
| 1728405000 | 39.305 | 0.12 | 0.31 | 39.1825 | 39.3225 | 38.8325 | 0 |
| 1728318600 | 39.1825 | 0.13 | 0.35 | 39.0475 | 39.225 | 39.0275 | 0 |
| 1728059400 | 39.0475 | 0.19 | 0.50 | 38.855 | 39.3175 | 38.7575 | 0 |
| 1727973000 | 38.855 | 0.01 | 0.02 | 38.8475 | 38.915 | 38.63 | 0 |
| 1727886600 | 38.8475 | 0.11 | 0.29 | 38.735 | 38.875 | 38.5275 | 0 |
| 1727800200 | 38.735 | -0.05 | -0.12 | 38.78 | 39.23 | 38.6075 | 0 |
| 1727713800 | 38.78 | -0.13 | -0.33 | 38.91 | 38.91 | 38.5125 | 0 |
| 1727454600 | 38.91 | 0.08 | 0.21 | 38.8275 | 38.9725 | 38.8275 | 0 |
| 1727368200 | 38.8275 | 0.12 | 0.31 | 38.7075 | 39.205 | 38.7075 | 0 |
| 1727281800 | 38.7075 | 0.14 | 0.36 | 38.57 | 38.7375 | 38.42 | 0 |
| 1727195400 | 38.57 | -0.02 | -0.05 | 38.5875 | 38.715 | 38.375 | 0 |
| 1727109000 | 38.5875 | 0.23 | 0.61 | 38.3525 | 38.6775 | 38.3525 | 0 |
| 1726849800 | 38.3525 | -0.34 | -0.87 | 38.6875 | 38.6875 | 38.2875 | 0 |
| 1726763400 | 38.6875 | 0.58 | 1.52 | 38.11 | 38.7625 | 38.11 | 0 |
| 1726677000 | 38.11 | -0.31 | -0.80 | 38.4175 | 38.4175 | 38.1 | 0 |
| 1726590600 | 38.4175 | 0.2 | 0.52 | 38.22 | 38.5475 | 38.22 | 0 |
| 1726504200 | 38.22 | -0.09 | -0.24 | 38.3125 | 38.3325 | 38.12 | 0 |
| 1726245000 | 38.3125 | 0.3 | 0.79 | 38.0125 | 38.36 | 38.0125 | 0 |
| 1726158600 | 38.0125 | 0.83 | 2.22 | 37.1875 | 38.1875 | 37.1875 | 0 |
| 1726072200 | 37.1875 | -0.17 | -0.46 | 37.36 | 37.5475 | 37.0225 | 0 |
| 1725985800 | 37.36 | 0.2 | 0.53 | 37.1625 | 37.43 | 37.1125 | 0 |
| 1725899400 | 37.1625 | 0.48 | 1.31 | 36.6825 | 37.2875 | 36.6825 | 0 |
| 1725640200 | 36.6825 | -0.54 | -1.46 | 37.225 | 37.435 | 36.65 | 0 |
| 1725553800 | 37.225 | -0.25 | -0.67 | 37.4775 | 37.58 | 37.1675 | 0 |
| 1725467400 | 37.4775 | -0.52 | -1.38 | 38 | 38 | 37.32 | 0 |
| 1725381000 | 38 | -0.4 | -1.04 | 38.4 | 38.48 | 37.8975 | 0 |
| 1725294600 | 38.4 | 0.26 | 0.68 | 38.14 | 38.4225 | 38.14 | 0 |
| 1725035400 | 38.14 | -0.21 | -0.54 | 38.3475 | 38.355 | 38.14 | 0 |
| 1724949000 | 38.3475 | 0.38 | 0.99 | 37.97 | 38.405 | 37.945 | 0 |
| 1724862600 | 37.97 | -0.07 | -0.18 | 38.04 | 38.2975 | 37.9225 | 0 |
| 1724776200 | 38.04 | -0.01 | -0.03 | 38.05 | 38.14 | 37.89 | 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
