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 | -1.7 | -3.49794238683 | 48.6 | 50.68 | 46.88 | 969199 | 49.16330676 | CS |
| 4 | -2.5 | -5.06072874494 | 49.4 | 53.01 | 46.88 | 797075 | 50.3643164 | CS |
| 12 | -6.61 | -12.3528312465 | 53.51 | 56 | 46.88 | 851483 | 51.64594057 | CS |
| 26 | -3.29 | -6.55509065551 | 50.19 | 59.24 | 46.88 | 713425 | 52.85944897 | CS |
| 52 | -0.25 | -0.530222693531 | 47.15 | 59.24 | 45.5039 | 653771 | 52.22857331 | CS |
| 156 | 5.8 | 14.1119221411 | 41.1 | 59.24 | 35.45 | 664421 | 47.02818254 | CS |
| 260 | 20.66 | 78.7347560976 | 26.24 | 59.24 | 17.85 | 706941 | 41.43926365 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741818900 | 46.9 | -1.08 | -2.25 | 48.11 | 48.24 | 46.84 | 1098156 |
| 1741732500 | 47.98 | -1.61 | -3.25 | 49.54 | 50 | 47.75 | 1246433 |
| 1741646100 | 49.59 | -0.85 | -1.69 | 50.18 | 50.68 | 49.58 | 1120799 |
| 1741390500 | 50.44 | 1.29 | 2.62 | 49.16 | 50.54 | 49.01 | 829325 |
| 1741304100 | 49.15 | 0.06 | 0.12 | 48.71 | 49.695 | 48.605 | 979944 |
| 1741217700 | 49.09 | 0.51 | 1.05 | 48.6 | 49.229 | 48.18 | 669495 |
| 1741131300 | 48.58 | -0.59 | -1.20 | 48.68 | 49.31 | 48.155 | 945786 |
| 1741044900 | 49.17 | -1.37 | -2.71 | 51.01 | 51.06 | 48.881 | 874000 |
| 1740785700 | 50.54 | 0.01 | 0.02 | 50.37 | 50.81 | 49.92 | 1155453 |
| 1740699300 | 50.53 | -1.08 | -2.09 | 51.63 | 51.83 | 50.5 | 685987 |
| 1740612900 | 51.61 | 0.29 | 0.57 | 51.57 | 52.06 | 51.11 | 763424 |
| 1740526500 | 51.32 | -0.81 | -1.55 | 52.05 | 52.74 | 51.29 | 739502 |
| 1740440100 | 52.13 | 0.28 | 0.54 | 52.23 | 52.77 | 51.7 | 765938 |
| 1740180900 | 51.85 | -0.66 | -1.26 | 52.9 | 52.96 | 51.3901 | 618559 |
| 1740094500 | 52.51 | -0.02 | -0.04 | 52.47 | 53.01 | 52.015 | 695391 |
| 1740008100 | 52.53 | 0.26 | 0.50 | 52 | 52.765 | 51.85 | 552282 |
| 1739921700 | 52.27 | 1.06 | 2.07 | 51.67 | 52.27 | 50.99 | 663350 |
| 1739576100 | 51.21 | 0.69 | 1.37 | 50.9 | 51.38 | 50.85 | 732593 |
| 1739489700 | 50.52 | 0.75 | 1.51 | 49.87 | 50.58 | 49.7201 | 521774 |
| 1739403300 | 49.77 | -0.03 | -0.06 | 49.4 | 49.99 | 49.25 | 584397 |
| 1739316900 | 49.8 | -0.04 | -0.08 | 49.62 | 50.23 | 49.59 | 474784 |
| 1739230500 | 49.84 | -0.16 | -0.32 | 50.19 | 50.515 | 49.66 | 769423 |
| 1738971300 | 50 | -0.48 | -0.95 | 50.65 | 50.81 | 49.65 | 874283 |
| 1738884900 | 50.48 | -0.11 | -0.22 | 50.45 | 51.05 | 50.265 | 569799 |
| 1738798500 | 50.59 | 0.6 | 1.20 | 50.1 | 50.96 | 50 | 715378 |
| 1738712100 | 49.99 | 0.24 | 0.48 | 49.66 | 50.17 | 49.465 | 994541 |
| 1738625700 | 49.75 | -1.91 | -3.70 | 50.52 | 51.15 | 49.73 | 928088 |
| 1738366500 | 51.66 | 0.25 | 0.49 | 51.54 | 52.67 | 51.375 | 826582 |
| 1738280100 | 51.41 | -1.83 | -3.44 | 53.06 | 53.11 | 50.67 | 1476326 |
| 1738193700 | 53.24 | 0.81 | 1.54 | 52.73 | 54.165 | 52.09 | 1543607 |
| 1738107300 | 52.43 | -0.46 | -0.87 | 53.17 | 53.315 | 52.03 | 1036854 |
| 1738020900 | 52.89 | -1.21 | -2.24 | 53.44 | 53.75 | 52.545 | 743605 |
| 1737761700 | 54.1 | -0.31 | -0.57 | 54.32 | 54.41 | 53.6 | 505399 |
| 1737675300 | 54.41 | 0 | 0.00 | 54.41 | 54.41 | 54.41 | 0 |
| 1737588900 | 54.41 | -0.24 | -0.44 | 54.87 | 56 | 54.3 | 472884 |
| 1737502500 | 54.65 | 1.09 | 2.04 | 53.75 | 55.04 | 53.75 | 613463 |
| 1737156900 | 53.56 | 0.71 | 1.34 | 53.17 | 53.68 | 53.12 | 488647 |
| 1737070500 | 52.85 | 0.19 | 0.36 | 52.77 | 53.15 | 52.41 | 436656 |
| 1736984100 | 52.66 | 0.69 | 1.33 | 52.81 | 52.86 | 52.07 | 616321 |
| 1736897700 | 51.97 | 0.77 | 1.50 | 51.36 | 52.14 | 51.32 | 478981 |
| 1736811300 | 51.2 | -0.23 | -0.45 | 51.14 | 51.58 | 50.76 | 521258 |
| 1736552100 | 51.43 | -0.34 | -0.66 | 51.21 | 51.69 | 50.935 | 494646 |
| 1736379300 | 51.77 | -0.77 | -1.47 | 52.26 | 52.475 | 51.355 | 531258 |
| 1736292900 | 52.54 | 0.34 | 0.65 | 52.63 | 53.1 | 52.36 | 562684 |
| 1736206500 | 52.2 | 0.12 | 0.23 | 52.18 | 53.6609 | 52.06 | 635697 |
| 1735947300 | 52.08 | 0.41 | 0.79 | 51.99 | 52.43 | 51.68 | 495172 |
| 1735860900 | 51.67 | -0.65 | -1.24 | 52.55 | 53 | 51.5525 | 474150 |
| 1735688100 | 52.32 | 0.23 | 0.44 | 52.22 | 52.8 | 52.145 | 466869 |
| 1735601700 | 52.09 | -0.83 | -1.57 | 52.57 | 52.57 | 51.48 | 512819 |
| 1735342500 | 52.92 | -0.83 | -1.54 | 53.6 | 54.04 | 52.81 | 381325 |
| 1735256100 | 53.75 | 0.22 | 0.41 | 53.52 | 54.205 | 53.23 | 386263 |
| 1735077840 | 53.53 | 0.8 | 1.52 | 52.8 | 53.68 | 52.59 | 202744 |
| 1734996900 | 52.73 | -0.34 | -0.64 | 53.08 | 53.84 | 51.8 | 782086 |
| 1734737700 | 53.07 | 0.16 | 0.30 | 52.83 | 54.2 | 52.27 | 7925878 |
| 1734651300 | 52.91 | 0.1 | 0.19 | 53 | 53.585 | 52.61 | 728455 |
| 1734564900 | 52.81 | -0.29 | -0.55 | 53.51 | 54.44 | 52.2 | 1168725 |
| 1734478500 | 53.1 | -1.05 | -1.94 | 53.88 | 54.525 | 52.825 | 828580 |
| 1734392100 | 54.15 | -0.01 | -0.02 | 54.08 | 54.87 | 53.8505 | 585988 |
| 1734132900 | 54.16 | -0.23 | -0.42 | 54.34 | 54.58 | 53.91 | 962244 |
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
