Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.501041 | -0.899341255026 | 55.712 | 56.146009 | 55.121755 | 0 | 0 | FX |
| 4 | 1.859654 | 3.48567668588 | 53.351305 | 56.727384 | 53.17083 | 0 | 0 | FX |
| 12 | 4.07349 | 7.96576381205 | 51.137469 | 56.727384 | 49.94882 | 0 | 0 | FX |
| 26 | 8.843638 | 19.0729975536 | 46.367321 | 56.727384 | 45.145106 | 0 | 0 | FX |
| 52 | 37.118109 | 205.153466701 | 18.09285 | 56.727384 | 17.996118 | 0 | 0 | FX |
| 156 | 48.6050295 | 735.778810537 | 6.6059295 | 56.727384 | 6.1525581 | 0 | 0 | FX |
| 260 | 51.425659 | 1358.56230682 | 3.7853 | 56.727384 | 3.3534137 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1728431820 | 55.382101 | -0.67 | -1.19 | 56.062512 | 56.027824 | 55.33064 | 0 |
| 1728345420 | 56.048983 | 0.2 | 0.36 | 55.547493 | 56.146009 | 55.533958 | 0 |
| 1728259020 | 55.84528 | 0 | 0.00 | 55.84528 | 55.84528 | 55.84528 | 0 |
| 1728172620 | 55.84528 | 0 | 0.00 | 55.548666 | 55.84528 | 55.326654 | 0 |
| 1728086220 | 55.84528 | 0.29 | 0.53 | 55.549997 | 55.84528 | 55.199547 | 0 |
| 1727999820 | 55.551433 | -0.37 | -0.66 | 55.908616 | 56.124854 | 55.305422 | 0 |
| 1727913420 | 55.920975 | 0.24 | 0.43 | 55.712 | 56.087286 | 55.530259 | 0 |
| 1727827020 | 55.68212 | -0.35 | -0.62 | 56.033128 | 56.25297 | 55.464169 | 0 |
| 1727740620 | 56.031261 | -0.44 | -0.78 | 56.472207 | 56.727384 | 55.993209 | 0 |
| 1727654220 | 56.472325 | 0 | 0.00 | 56.472325 | 56.472325 | 56.472325 | 0 |
| 1727567760 | 56.472325 | 0 | 0.00 | 56.472325 | 56.472325 | 56.472325 | 0 |
| 1727481360 | 56.472325 | 0.22 | 0.39 | 56.25473 | 56.724203 | 56.08742 | 0 |
| 1727395020 | 56.255299 | 0.2 | 0.36 | 56.054896 | 56.496867 | 55.91072 | 0 |
| 1727308620 | 56.051501 | 0.14 | 0.25 | 55.916827 | 56.445036 | 55.603118 | 0 |
| 1727222220 | 55.914326 | 0.29 | 0.53 | 55.603238 | 55.930401 | 55.573938 | 0 |
| 1727135820 | 55.620117 | 0.38 | 0.69 | 55.294859 | 55.864413 | 55.078406 | 0 |
| 1727049420 | 55.24032 | 0 | 0.00 | 55.24032 | 55.24032 | 55.24032 | 0 |
| 1726963020 | 55.24032 | 0 | 0.00 | 55.24032 | 55.24032 | 55.24032 | 0 |
| 1726876620 | 55.24032 | 0.26 | 0.47 | 54.963732 | 55.24032 | 54.716426 | 0 |
| 1726790220 | 54.980182 | 0.13 | 0.23 | 54.85058 | 55.32677 | 54.835267 | 0 |
| 1726703820 | 54.852247 | 0.21 | 0.38 | 54.647689 | 55.203308 | 54.619853 | 0 |
| 1726617420 | 54.646362 | 0.13 | 0.23 | 54.520918 | 54.691078 | 54.341687 | 0 |
| 1726531020 | 54.519906 | 0.38 | 0.69 | 54.011041 | 54.575886 | 54.144294 | 0 |
| 1726444620 | 54.144294 | 0.14 | 0.26 | 54.019309 | 54.144294 | 54.019309 | 0 |
| 1726358220 | 54.006401 | 0 | 0.00 | 54.006401 | 54.006401 | 54.006401 | 0 |
| 1726271820 | 54.006401 | -0.01 | -0.02 | 54.016584 | 54.222791 | 53.928472 | 0 |
| 1726185420 | 54.015873 | 0.53 | 0.98 | 53.489743 | 54.040925 | 53.17083 | 0 |
| 1726099020 | 53.489259 | 0.13 | 0.24 | 53.351305 | 53.670611 | 53.235563 | 0 |
| 1726012620 | 53.362384 | -0.22 | -0.40 | 53.575127 | 53.770907 | 53.321805 | 0 |
| 1725926220 | 53.578222 | -0.2 | -0.37 | 53.638163 | 53.678308 | 53.250098 | 0 |
| 1725839820 | 53.776614 | 0.22 | 0.40 | 53.567814 | 53.776614 | 53.532588 | 0 |
| 1725753420 | 53.561588 | 0 | 0.00 | 53.561588 | 53.561588 | 53.561588 | 0 |
| 1725667020 | 53.561588 | -0.3 | -0.56 | 53.859734 | 54.152087 | 53.309142 | 0 |
| 1725580620 | 53.861293 | 0.52 | 0.97 | 53.322799 | 53.914217 | 53.307399 | 0 |
| 1725494220 | 53.343214 | 0.28 | 0.53 | 53.064284 | 53.571894 | 52.903639 | 0 |
| 1725407820 | 53.063394 | -0.39 | -0.73 | 53.443368 | 53.377169 | 52.934291 | 0 |
| 1725321420 | 53.450967 | 0.04 | 0.07 | 53.301688 | 53.483019 | 53.046763 | 0 |
| 1725235020 | 53.413655 | 0 | 0.00 | 53.413655 | 53.413655 | 53.413655 | 0 |
| 1725148620 | 53.413655 | 0.09 | 0.17 | 53.323497 | 53.413655 | 53.323497 | 0 |
| 1725062220 | 53.323497 | -0.2 | -0.38 | 53.527916 | 53.999379 | 53.245771 | 0 |
| 1724975820 | 53.527645 | 0.35 | 0.65 | 53.176931 | 53.668392 | 53.226348 | 0 |
| 1724889420 | 53.180575 | -0.34 | -0.64 | 53.529518 | 53.518625 | 53.135736 | 0 |
| 1724803020 | 53.52384 | -0.08 | -0.16 | 53.608577 | 53.679194 | 53.327447 | 0 |
| 1724716620 | 53.60763 | 0.58 | 1.10 | 53.365862 | 53.678487 | 52.98483 | 0 |
| 1724630220 | 53.022852 | 0 | 0.00 | 53.022852 | 53.022852 | 53.022852 | 0 |
| 1724543820 | 53.022852 | -0.15 | -0.28 | 53.4158 | 53.4158 | 53.022852 | 0 |
| 1724457420 | 53.171711 | 0.7 | 1.33 | 52.472491 | 53.466999 | 52.468277 | 0 |
| 1724371020 | 52.476333 | -0.43 | -0.81 | 52.905017 | 52.797793 | 52.331982 | 0 |
| 1724284620 | 52.904306 | -0.1 | -0.19 | 53.006492 | 53.053475 | 52.603851 | 0 |
| 1724198220 | 53.003336 | -0.21 | -0.40 | 53.265335 | 53.255103 | 52.660849 | 0 |
| 1724111820 | 53.216593 | 0.7 | 1.33 | 52.698467 | 53.367046 | 52.50151 | 0 |
| 1724025420 | 52.517866 | 0 | 0.00 | 52.517866 | 52.517866 | 52.517866 | 0 |
| 1723939020 | 52.517866 | 0.01 | 0.02 | 52.703845 | 52.517866 | 52.517866 | 0 |
| 1723852620 | 52.506401 | 0.12 | 0.23 | 52.293414 | 52.735045 | 52.307496 | 0 |
| 1723766220 | 52.387114 | 0.35 | 0.67 | 52.029245 | 52.387114 | 51.954424 | 0 |
| 1723679820 | 52.040371 | 0.15 | 0.29 | 51.892097 | 52.18783 | 51.801878 | 0 |
| 1723593420 | 51.891958 | 0.46 | 0.89 | 51.442354 | 51.925323 | 51.402807 | 0 |
| 1723507020 | 51.432404 | 0.32 | 0.62 | 51.148968 | 51.663734 | 51.151045 | 0 |
| 1723420620 | 51.116156 | 0 | 0.00 | 51.116156 | 51.116156 | 51.116156 | 0 |
| 1723334220 | 51.116156 | 0.01 | 0.02 | 51.116156 | 51.116156 | 51.106887 | 0 |
| 1723247820 | 51.106887 | 0.1 | 0.20 | 51.00248 | 51.218091 | 50.993136 | 0 |
| 1723161420 | 51.003173 | 0.06 | 0.12 | 50.82098 | 51.079633 | 50.758734 | 0 |
| 1723075020 | 50.941988 | 0.37 | 0.73 | 50.576619 | 51.178007 | 50.762324 | 0 |
| 1722988620 | 50.573587 | -0.02 | -0.04 | 50.569637 | 50.724403 | 50.288677 | 0 |
| 1722902220 | 50.59198 | -0.62 | -1.22 | 50.915191 | 50.883797 | 49.94882 | 0 |
| 1722815820 | 51.215564 | 0.16 | 0.31 | 51.717595 | 51.717595 | 51.056128 | 0 |
| 1722729420 | 51.056128 | 0 | 0.00 | 51.056128 | 51.056128 | 51.056128 | 0 |
| 1722643020 | 51.056128 | 0.13 | 0.25 | 50.927952 | 51.42876 | 50.898721 | 0 |
| 1722556620 | 50.930172 | -0.18 | -0.35 | 51.102415 | 51.513825 | 50.922272 | 0 |
| 1722470220 | 51.10912 | 0.21 | 0.41 | 50.897845 | 51.303096 | 50.870361 | 0 |
| 1722383820 | 50.902575 | 0.37 | 0.72 | 50.53716 | 50.983922 | 50.457009 | 0 |
| 1722297420 | 50.536953 | -0.32 | -0.63 | 50.84054 | 50.923499 | 50.25127 | 0 |
| 1722124800 | 50.859008 | 0 | 0.00 | 50.859008 | 50.859008 | 50.859008 | 0 |
| 1722124620 | 50.859008 | 0 | 0.00 | 50.859008 | 50.859008 | 50.859008 | 0 |
| 1722038220 | 50.859008 | 0.23 | 0.45 | 50.640248 | 51.001674 | 50.715679 | 0 |
| 1721951820 | 50.63081 | 0.08 | 0.15 | 50.553397 | 50.684336 | 50.089907 | 0 |
| 1721865420 | 50.553159 | 0.24 | 0.48 | 50.28633 | 50.711585 | 50.236669 | 0 |
| 1721779020 | 50.310581 | -0.4 | -0.80 | 50.714948 | 50.734447 | 50.146929 | 0 |
| 1721692620 | 50.714468 | 0.12 | 0.24 | 50.683665 | 50.761288 | 50.442488 | 0 |
| 1721606220 | 50.592419 | 0 | 0.01 | 50.577379 | 50.592419 | 50.538119 | 0 |
| 1721519820 | 50.588059 | 0 | 0.00 | 50.588059 | 50.588059 | 50.588059 | 0 |
| 1721433420 | 50.588059 | -0.08 | -0.16 | 50.6585 | 50.672509 | 50.333941 | 0 |
| 1721347020 | 50.668229 | -0.01 | -0.02 | 50.677148 | 50.923865 | 50.594144 | 0 |
| 1721260620 | 50.677568 | -0.46 | -0.91 | 51.137469 | 51.131842 | 50.504568 | 0 |
| 1721174220 | 51.140662 | 0.5 | 0.99 | 50.638425 | 51.146884 | 50.45308 | 0 |
| 1721087820 | 50.638356 | -0.46 | -0.90 | 51.192886 | 51.118209 | 50.340156 | 0 |
| 1721001420 | 51.098382 | 0 | 0.00 | 51.204436 | 51.204436 | 51.098382 | 0 |
| 1720915020 | 51.098382 | 0.03 | 0.05 | 51.204436 | 51.204436 | 51.072785 | 0 |
| 1720828620 | 51.072785 | -0.03 | -0.07 | 51.107385 | 51.218031 | 51.008566 | 0 |
| 1720742220 | 51.106972 | 0.37 | 0.72 | 50.737961 | 51.233545 | 50.568755 | 0 |
| 1720655820 | 50.74034 | 0.21 | 0.42 | 50.520369 | 50.891768 | 50.532192 | 0 |
| 1720569420 | 50.525931 | -0.15 | -0.29 | 50.677326 | 50.754149 | 50.346298 | 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
