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 | 0.692 | 1.49065004836 | 46.4227 | 47.2039 | 46.1328 | 0 | 0 | IX |
| 4 | -0.85 | -1.77213659212 | 47.9647 | 48.2373 | 46.1328 | 0 | 0 | IX |
| 12 | 0.9083 | 1.96574500502 | 46.2064 | 48.663 | 44.4298 | 0 | 0 | IX |
| 26 | -1.8596 | -3.79709357765 | 48.9743 | 48.9771 | 44.0586 | 0 | 0 | IX |
| 52 | 3.9641 | 9.18666252613 | 43.1506 | 49.056 | 42.7378 | 0 | 0 | IX |
| 156 | 5.8499 | 14.176489405 | 41.2648 | 49.056 | 40.4072 | 0 | 0 | IX |
| 260 | 5.8499 | 14.176489405 | 41.2648 | 49.056 | 40.4072 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732123800 | 46.5977 | 0.06 | 0.12 | 46.4398 | 46.7871 | 46.4175 | 0 |
| 1732037400 | 46.5401 | -0.11 | -0.23 | 46.586 | 46.8423 | 46.3099 | 0 |
| 1731951000 | 46.6474 | 0.29 | 0.62 | 46.3536 | 46.6865 | 46.3409 | 0 |
| 1731691800 | 46.3619 | -0.03 | -0.06 | 46.4982 | 46.533 | 46.1328 | 0 |
| 1731605400 | 46.3894 | -0.07 | -0.14 | 46.4227 | 46.5681 | 46.2938 | 0 |
| 1731519000 | 46.4558 | 0 | 0.01 | 46.491 | 46.598 | 46.3424 | 0 |
| 1731432600 | 46.4519 | -0.66 | -1.41 | 46.9804 | 46.9927 | 46.4269 | 0 |
| 1731346200 | 47.1166 | -0.07 | -0.14 | 47.1162 | 47.4613 | 47.0085 | 0 |
| 1731087000 | 47.1844 | -0.7 | -1.46 | 47.9344 | 47.9459 | 47.1787 | 0 |
| 1731000600 | 47.8819 | 0.42 | 0.88 | 47.3859 | 47.9885 | 47.3859 | 0 |
| 1730914200 | 47.4657 | 0.29 | 0.61 | 46.9002 | 48.2373 | 46.8946 | 0 |
| 1730827800 | 47.1756 | 0.06 | 0.12 | 47.0274 | 47.2399 | 46.9266 | 0 |
| 1730741400 | 47.117 | -0.01 | -0.02 | 47.2373 | 47.3314 | 47.068 | 0 |
| 1730482200 | 47.1276 | -0.16 | -0.34 | 47.2221 | 47.2651 | 47.0175 | 0 |
| 1730395800 | 47.2866 | -0.08 | -0.17 | 47.3897 | 47.3954 | 47.0268 | 0 |
| 1730309400 | 47.367 | -0.12 | -0.26 | 47.2559 | 47.608 | 47.2559 | 0 |
| 1730223000 | 47.4901 | -0.16 | -0.33 | 47.7968 | 47.907 | 47.4223 | 0 |
| 1730136600 | 47.6452 | 0.13 | 0.27 | 47.5102 | 47.6695 | 47.2739 | 0 |
| 1729873800 | 47.5187 | 0.14 | 0.30 | 47.4427 | 47.6089 | 47.3441 | 0 |
| 1729787400 | 47.3763 | -0.46 | -0.96 | 47.9647 | 48.0827 | 47.3466 | 0 |
| 1729701000 | 47.8337 | -0.21 | -0.43 | 47.9885 | 48.1238 | 47.7872 | 0 |
| 1729614600 | 48.0404 | -0.15 | -0.31 | 48.1165 | 48.3885 | 47.8959 | 0 |
| 1729528200 | 48.1917 | -0.27 | -0.57 | 48.4569 | 48.663 | 48.183 | 0 |
| 1729269000 | 48.4656 | 0.2 | 0.41 | 48.1271 | 48.5148 | 48.1039 | 0 |
| 1729182600 | 48.2691 | -0.1 | -0.20 | 48.344 | 48.4856 | 48.1206 | 0 |
| 1729096200 | 48.3642 | 0.27 | 0.56 | 48.3431 | 48.4578 | 48.2004 | 0 |
| 1729009800 | 48.0949 | -0.19 | -0.40 | 48.2402 | 48.279 | 47.8882 | 0 |
| 1728923400 | 48.2864 | 0.06 | 0.13 | 48.1889 | 48.3445 | 47.9951 | 0 |
| 1728664200 | 48.2235 | 0.25 | 0.53 | 48.0205 | 48.2894 | 47.8587 | 0 |
| 1728577800 | 47.9689 | 0.13 | 0.28 | 47.775 | 48.0682 | 47.6157 | 0 |
| 1728491400 | 47.8349 | 0.37 | 0.77 | 47.5081 | 47.8378 | 47.3888 | 0 |
| 1728405000 | 47.4684 | -0.76 | -1.58 | 47.9766 | 47.9766 | 47.3616 | 0 |
| 1728318600 | 48.2317 | 0.15 | 0.31 | 48.092 | 48.3665 | 48.0776 | 0 |
| 1728059400 | 48.0833 | -0.07 | -0.15 | 48.0831 | 48.4524 | 47.9691 | 0 |
| 1727973000 | 48.1547 | -0.24 | -0.49 | 48.4799 | 48.5827 | 48.0711 | 0 |
| 1727886600 | 48.3912 | 0.14 | 0.29 | 48.2685 | 48.5347 | 48.1244 | 0 |
| 1727800200 | 48.2513 | 0.33 | 0.70 | 47.9959 | 48.4461 | 47.9728 | 0 |
| 1727713800 | 47.9181 | -0.62 | -1.28 | 48.6401 | 48.6409 | 47.9037 | 0 |
| 1727454600 | 48.5389 | 0.42 | 0.88 | 48.262 | 48.5884 | 48.2359 | 0 |
| 1727368200 | 48.1173 | 0.72 | 1.53 | 47.5388 | 48.2356 | 47.5388 | 0 |
| 1727281800 | 47.394 | 0.2 | 0.43 | 47.1262 | 47.5317 | 47.1262 | 0 |
| 1727195400 | 47.1904 | 0.74 | 1.59 | 46.3938 | 47.2304 | 46.3743 | 0 |
| 1727109000 | 46.4496 | 0.16 | 0.34 | 46.2838 | 46.6195 | 46.2755 | 0 |
| 1726849800 | 46.292 | -0.56 | -1.19 | 46.8148 | 46.8176 | 46.2664 | 0 |
| 1726763400 | 46.8511 | 0.71 | 1.54 | 46.5789 | 47.0764 | 46.5605 | 0 |
| 1726677000 | 46.1387 | -0.43 | -0.93 | 46.4614 | 46.4642 | 46.0267 | 0 |
| 1726590600 | 46.5698 | 0.54 | 1.17 | 46.2425 | 46.6153 | 46.2172 | 0 |
| 1726504200 | 46.0323 | -0.19 | -0.41 | 46.24 | 46.251 | 45.9737 | 0 |
| 1726245000 | 46.2236 | 0.55 | 1.21 | 45.8244 | 46.3039 | 45.8135 | 0 |
| 1726158600 | 45.6688 | 0.81 | 1.80 | 44.7911 | 45.7237 | 44.7911 | 0 |
| 1726072200 | 44.8627 | -0.13 | -0.29 | 44.895 | 45.2434 | 44.7042 | 0 |
| 1725985800 | 44.9945 | -0.08 | -0.18 | 44.8831 | 45.1156 | 44.7679 | 0 |
| 1725899400 | 45.0738 | 0.59 | 1.33 | 44.4925 | 45.1844 | 44.4688 | 0 |
| 1725640200 | 44.4819 | -0.56 | -1.25 | 44.8962 | 45.0876 | 44.4298 | 0 |
| 1725553800 | 45.0443 | -0.41 | -0.91 | 45.4765 | 45.49 | 45.0309 | 0 |
| 1725467400 | 45.4576 | -0.5 | -1.10 | 45.9728 | 45.9782 | 45.3681 | 0 |
| 1725381000 | 45.9618 | -0.72 | -1.55 | 46.7512 | 46.7512 | 45.7183 | 0 |
| 1725294600 | 46.6847 | 0.13 | 0.28 | 46.5597 | 46.7297 | 46.4798 | 0 |
| 1725035400 | 46.5542 | 0.03 | 0.06 | 46.4622 | 46.8207 | 46.4374 | 0 |
| 1724949000 | 46.5254 | 0.37 | 0.81 | 46.2064 | 46.5518 | 46.2064 | 0 |
| 1724862600 | 46.153 | -0.04 | -0.09 | 46.2813 | 46.32 | 46.1334 | 0 |
| 1724776200 | 46.1943 | -0.29 | -0.61 | 46.5273 | 46.5653 | 46.1943 | 0 |
| 1724689800 | 46.4796 | 0.2 | 0.44 | 46.2278 | 46.6918 | 46.2278 | 0 |
| 1724430600 | 46.2753 | 0.34 | 0.74 | 45.8865 | 46.2808 | 45.8865 | 0 |
| 1724344200 | 45.9351 | -0.21 | -0.45 | 46.1141 | 46.2024 | 45.8652 | 0 |
| 1724257800 | 46.1412 | 0.33 | 0.72 | 45.8657 | 46.1497 | 45.8576 | 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
