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 | 1.1125 | 1.94833625219 | 57.1 | 58.31 | 56.98 | 0 | 0 | IX |
| 4 | 1.9826 | 3.52588213744 | 56.2299 | 58.31 | 55.1219 | 0 | 0 | IX |
| 12 | 1.3775 | 2.42368258995 | 56.835 | 59.93 | 55.1219 | 0 | 0 | IX |
| 26 | 3.4925 | 6.38249269006 | 54.72 | 59.93 | 53.7475 | 0 | 0 | IX |
| 52 | 7.4525 | 14.6818360914 | 50.76 | 59.93 | 49.83 | 0 | 0 | IX |
| 156 | 12.5925 | 27.603024989 | 45.62 | 59.93 | 44.4754 | 0 | 0 | IX |
| 260 | 12.5925 | 27.603024989 | 45.62 | 59.93 | 44.4754 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737999000 | 57.9339 | 0.13 | 0.22 | 57.805 | 58.06 | 57.1678 | 0 |
| 1737739800 | 57.8078 | 0.27 | 0.46 | 57.5228 | 57.92 | 57.4924 | 0 |
| 1737653400 | 57.542 | 0.08 | 0.15 | 57.52 | 57.635 | 57.285 | 0 |
| 1737567000 | 57.4575 | 0 | 0.00 | 57.4575 | 57.4575 | 57.4575 | 0 |
| 1737480600 | 57.4575 | 0.35 | 0.62 | 57.1 | 57.5673 | 56.98 | 0 |
| 1737394200 | 57.1055 | -0.03 | -0.06 | 57.1397 | 57.3649 | 56.712 | 0 |
| 1737135000 | 57.1397 | 0.39 | 0.69 | 56.74 | 57.26 | 56.74 | 0 |
| 1737048600 | 56.7455 | 0.85 | 1.52 | 55.8825 | 56.835 | 55.8825 | 0 |
| 1736962200 | 55.8961 | -0.1 | -0.18 | 55.995 | 56.83 | 55.8798 | 0 |
| 1736875800 | 55.995 | 0.87 | 1.58 | 55.13 | 56.175 | 55.13 | 0 |
| 1736789400 | 55.1219 | -0.66 | -1.18 | 55.785 | 55.825 | 55.1219 | 0 |
| 1736530200 | 55.7796 | 0.15 | 0.27 | 55.6275 | 56.38 | 55.6275 | 0 |
| 1736443800 | 55.6275 | 0.01 | 0.01 | 55.6277 | 56.52 | 55.6221 | 0 |
| 1736357400 | 55.6224 | -0.74 | -1.32 | 56.375 | 56.375 | 55.6223 | 0 |
| 1736271000 | 56.3641 | -0.23 | -0.40 | 56.6 | 56.605 | 56.13 | 0 |
| 1736184600 | 56.5891 | 0.07 | 0.13 | 56.51 | 56.815 | 56.4125 | 0 |
| 1735925400 | 56.5183 | 0.89 | 1.59 | 55.6275 | 56.625 | 55.6275 | 0 |
| 1735839000 | 55.6329 | -0.61 | -1.08 | 56.2299 | 56.815 | 55.6248 | 0 |
| 1735579800 | 56.2382 | -0.58 | -1.02 | 56.8023 | 56.9 | 56 | 0 |
| 1735320600 | 56.8159 | 0.43 | 0.77 | 56.395 | 57.195 | 56.395 | 0 |
| 1734975000 | 56.3842 | -0.39 | -0.69 | 56.765 | 56.85 | 56.295 | 0 |
| 1734715800 | 56.7786 | 0.43 | 0.76 | 56.36 | 56.895 | 55.885 | 0 |
| 1734629400 | 56.3491 | -0.4 | -0.70 | 56.755 | 56.755 | 56.16 | 0 |
| 1734543000 | 56.7442 | -0.2 | -0.34 | 56.9426 | 57.5627 | 56.7442 | 0 |
| 1734456600 | 56.9398 | -1.03 | -1.77 | 57.97 | 57.97 | 56.9398 | 0 |
| 1734370200 | 57.9672 | -0.11 | -0.18 | 58.07 | 58.07 | 57.055 | 0 |
| 1734111000 | 58.0728 | 0.36 | 0.62 | 57.7125 | 58.155 | 57.7125 | 0 |
| 1734024600 | 57.7153 | -0.59 | -1.02 | 58.3103 | 58.3728 | 57.7097 | 0 |
| 1733938200 | 58.3075 | -0.29 | -0.49 | 58.5978 | 58.5978 | 58.2375 | 0 |
| 1733851800 | 58.595 | -0.25 | -0.43 | 58.8428 | 58.8428 | 58.22 | 0 |
| 1733765400 | 58.8484 | 0.26 | 0.44 | 58.605 | 59.1777 | 58.605 | 0 |
| 1733506200 | 58.5911 | -0.73 | -1.23 | 59.32 | 59.445 | 58.5911 | 0 |
| 1733419800 | 59.3228 | -0.12 | -0.20 | 59.4365 | 59.5157 | 59.1276 | 0 |
| 1733333400 | 59.4421 | 0.15 | 0.26 | 59.29 | 59.455 | 59.1325 | 0 |
| 1733247000 | 59.2872 | -0.14 | -0.24 | 59.4354 | 59.515 | 59.215 | 0 |
| 1733160600 | 59.4269 | -0.33 | -0.55 | 59.75 | 59.75 | 59.3225 | 0 |
| 1732901400 | 59.7557 | -0.02 | -0.04 | 59.78 | 59.875 | 59.6157 | 0 |
| 1732815000 | 59.78 | 0.57 | 0.96 | 59.205 | 59.85 | 59.205 | 0 |
| 1732728600 | 59.2134 | -0.24 | -0.41 | 59.4372 | 59.93 | 59.2021 | 0 |
| 1732642200 | 59.457 | 0.44 | 0.74 | 59.0662 | 59.4678 | 59.05 | 0 |
| 1732555800 | 59.0212 | 0.02 | 0.03 | 59 | 59.4978 | 58.9775 | 0 |
| 1732296600 | 59.0029 | 0.42 | 0.72 | 58.6178 | 59.15 | 58.5437 | 0 |
| 1732210200 | 58.5814 | 0.87 | 1.51 | 57.705 | 58.675 | 57.705 | 0 |
| 1732123800 | 57.7078 | 0.69 | 1.20 | 57.0275 | 57.93 | 57.0275 | 0 |
| 1732037400 | 57.0221 | -0.8 | -1.38 | 57.8145 | 57.9325 | 57.0221 | 0 |
| 1731951000 | 57.8201 | 0.04 | 0.06 | 57.78 | 57.855 | 57.4797 | 0 |
| 1731691800 | 57.7827 | -0.83 | -1.41 | 58.6 | 58.6 | 57.6899 | 0 |
| 1731605400 | 58.611 | -0.28 | -0.48 | 58.8856 | 59 | 58.5349 | 0 |
| 1731519000 | 58.8911 | -0.03 | -0.05 | 58.925 | 58.97 | 58.5375 | 0 |
| 1731432600 | 58.9222 | -0.33 | -0.55 | 59.25 | 59.25 | 58.7975 | 0 |
| 1731346200 | 59.25 | 0.14 | 0.24 | 59.12 | 59.37 | 58.97 | 0 |
| 1731087000 | 59.109 | 0.55 | 0.93 | 58.56 | 59.135 | 58.5276 | 0 |
| 1731000600 | 58.5627 | 0.3 | 0.51 | 58.2699 | 58.735 | 58.23 | 0 |
| 1730914200 | 58.2673 | 1.12 | 1.96 | 57.145 | 58.5999 | 57.145 | 0 |
| 1730827800 | 57.145 | 0.3 | 0.54 | 56.835 | 57.195 | 56.76 | 0 |
| 1730741400 | 56.8403 | -0.33 | -0.58 | 57.16 | 57.16 | 56.725 | 0 |
| 1730482200 | 57.1732 | 0.03 | 0.06 | 57.1401 | 57.24 | 56.6875 | 0 |
| 1730395800 | 57.14 | -0.35 | -0.62 | 57.5 | 57.5 | 57.0075 | 0 |
| 1730309400 | 57.4947 | -0.22 | -0.38 | 57.71 | 57.71 | 57.2925 | 0 |
| 1730223000 | 57.7154 | -0.48 | -0.83 | 58.2 | 58.2 | 57.5225 | 0 |
| 1730136600 | 58.1973 | 0.33 | 0.57 | 57.865 | 58.2001 | 57.5575 | 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
