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 | -0.5 | -0.945537065053 | 52.88 | 53.1 | 51.8 | 80847 | 52.61926157 | SP |
| 4 | -2.45 | -4.46835673901 | 54.83 | 55.06 | 51.8 | 77673 | 53.14387511 | SP |
| 12 | 0.56 | 1.08066383636 | 51.82 | 55.15 | 50.5 | 69657 | 52.9370274 | SP |
| 26 | -0.22 | -0.41825095057 | 52.6 | 55.15 | 46.9214 | 68797 | 51.65841474 | SP |
| 52 | 7.03 | 15.5016538037 | 45.35 | 55.15 | 44.72 | 63159 | 50.11817093 | SP |
| 156 | 10.48 | 25.0119331742 | 41.9 | 55.15 | 32.5 | 44298 | 44.8174736 | SP |
| 260 | 24.3 | 86.5384615385 | 28.08 | 55.15 | 18.6 | 34061 | 42.40948305 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736897700 | 52.38 | -0.06 | -0.11 | 52.69 | 52.74 | 52.16 | 41327 |
| 1736811300 | 52.44 | 0.08 | 0.15 | 52 | 52.455 | 51.8 | 77121 |
| 1736552100 | 52.36 | -0.68 | -1.28 | 52.7 | 52.815 | 52.17 | 91932 |
| 1736379300 | 53.04 | -0.02 | -0.04 | 52.88 | 53.1 | 52.6984 | 113009 |
| 1736292900 | 53.06 | -0.37 | -0.69 | 53.49 | 53.7045 | 52.85 | 92122 |
| 1736206500 | 53.43 | 0.52 | 0.98 | 53.35 | 53.71 | 53.252 | 65986 |
| 1735947300 | 52.91 | 0.58 | 1.11 | 52.48 | 52.95 | 52.355 | 41447 |
| 1735860900 | 52.33 | -0.41 | -0.78 | 52.77 | 52.8916 | 51.95 | 115517 |
| 1735688100 | 52.74 | -0.21 | -0.40 | 53.11 | 53.11 | 52.59 | 60252 |
| 1735601700 | 52.95 | -0.7 | -1.30 | 52.95 | 53.1783 | 52.62 | 101235 |
| 1735342500 | 53.65 | -0.61 | -1.12 | 53.97 | 53.97 | 53.23 | 105484 |
| 1735256100 | 54.26 | -0.06 | -0.11 | 54.18 | 54.32 | 53.97 | 118741 |
| 1735077840 | 54.32 | 0.56 | 1.04 | 53.74 | 54.32 | 53.6623 | 53457 |
| 1734996900 | 53.76 | 0.29 | 0.54 | 53.57 | 53.76 | 53.1506 | 68229 |
| 1734737700 | 53.47 | 0.37 | 0.70 | 52.68 | 53.89 | 52.55 | 36282 |
| 1734651300 | 53.1 | -0.11 | -0.21 | 53.63 | 53.66 | 53.06 | 51211 |
| 1734564900 | 53.21 | -1.77 | -3.22 | 54.83 | 55.06 | 53.21 | 87088 |
| 1734478500 | 54.98 | 0 | 0.00 | 54.96 | 55.15 | 54.88 | 49518 |
| 1734392100 | 54.98 | 0.54 | 0.99 | 54.7 | 55.04 | 54.6198 | 100388 |
| 1734132900 | 54.44 | -0.23 | -0.42 | 54.67 | 54.7074 | 54.35 | 36854 |
| 1734046500 | 54.67 | -0.24 | -0.44 | 54.91 | 54.9884 | 54.67 | 60628 |
| 1733960100 | 54.91 | 0.59 | 1.09 | 54.5 | 54.99 | 54.5 | 43560 |
| 1733873700 | 54.32 | 0.06 | 0.11 | 54.44 | 54.4799 | 54.29 | 45250 |
| 1733787300 | 54.26 | 0.08 | 0.15 | 54.18 | 54.3299 | 54.15 | 61080 |
| 1733528100 | 54.18 | 0.17 | 0.31 | 54.07 | 54.25 | 54.0253 | 52975 |
| 1733441700 | 54.01 | -0.15 | -0.28 | 54.19 | 54.19 | 53.9401 | 104539 |
| 1733355300 | 54.16 | 0.37 | 0.69 | 53.91 | 54.16 | 53.9 | 41607 |
| 1733268900 | 53.79 | 0.07 | 0.13 | 53.72 | 53.79 | 53.5871 | 67541 |
| 1733182500 | 53.72 | 0.47 | 0.88 | 53.25 | 53.78 | 53.25 | 60172 |
| 1732917840 | 53.25 | 0.29 | 0.55 | 52.98 | 53.25 | 52.821 | 44256 |
| 1732750500 | 52.96 | -0.24 | -0.45 | 53.14 | 53.18 | 52.83 | 80882 |
| 1732664100 | 53.2 | 0.26 | 0.49 | 53.11 | 53.22 | 52.98 | 69239 |
| 1732577700 | 52.94 | 0.34 | 0.65 | 52.93 | 53.195 | 52.66 | 84608 |
| 1732318500 | 52.6 | 0.3 | 0.57 | 52.31 | 52.6394 | 52.31 | 32467 |
| 1732232100 | 52.3 | 0 | 0.00 | 52.47 | 52.47 | 51.8893 | 48222 |
| 1732145700 | 52.3 | -0.01 | -0.02 | 52.28 | 52.3 | 51.78 | 33484 |
| 1732059300 | 52.31 | 0.18 | 0.35 | 51.77 | 52.359 | 51.7351 | 44121 |
| 1731972900 | 52.13 | 0.48 | 0.93 | 51.83 | 52.2097 | 51.8011 | 61493 |
| 1731713700 | 51.65 | -0.85 | -1.62 | 52.05 | 52.1276 | 51.582 | 51211 |
| 1731627300 | 52.5 | -0.27 | -0.51 | 52.77 | 52.79 | 52.44 | 69185 |
| 1731540900 | 52.77 | 0.01 | 0.02 | 52.71 | 52.9882 | 52.54 | 100638 |
| 1731454500 | 52.76 | -0.21 | -0.40 | 52.87 | 52.9999 | 52.59 | 241816 |
| 1731368100 | 52.97 | 0.01 | 0.02 | 53.1 | 53.1 | 52.7349 | 61021 |
| 1731108900 | 52.96 | 0.11 | 0.21 | 52.88 | 53.065 | 52.8215 | 47663 |
| 1731022500 | 52.85 | 0.69 | 1.32 | 52.47 | 52.95 | 52.47 | 74643 |
| 1730936100 | 52.16 | 0.97 | 1.89 | 52 | 52.25 | 51.76 | 99454 |
| 1730849700 | 51.19 | 0.48 | 0.95 | 50.81 | 51.23 | 50.7536 | 39897 |
| 1730763300 | 50.71 | -0.15 | -0.29 | 50.8 | 50.8994 | 50.5 | 55239 |
| 1730500500 | 50.86 | 0.16 | 0.32 | 50.79 | 51.1479 | 50.75 | 73664 |
| 1730414100 | 50.7 | -1.37 | -2.63 | 51.55 | 51.55 | 50.7 | 74094 |
| 1730327700 | 52.07 | -0.11 | -0.21 | 52.37 | 52.48 | 52.04 | 48575 |
| 1730241300 | 52.18 | 0.25 | 0.48 | 51.9 | 52.28 | 51.82 | 74538 |
| 1730154900 | 51.93 | 0.11 | 0.21 | 52.16 | 52.16 | 51.93 | 101602 |
| 1729895700 | 51.82 | 0.18 | 0.35 | 51.79 | 52.17 | 51.7399 | 78444 |
| 1729809300 | 51.64 | 0.25 | 0.49 | 51.62 | 51.66 | 51.42 | 39854 |
| 1729722900 | 51.39 | -0.57 | -1.10 | 51.82 | 51.83 | 51.04 | 63126 |
| 1729636500 | 51.96 | 0.03 | 0.06 | 51.7 | 52.017 | 51.57 | 41366 |
| 1729550100 | 51.93 | -0.13 | -0.25 | 51.97 | 52 | 51.625 | 65126 |
| 1729290900 | 52.06 | 0.23 | 0.44 | 52.03 | 52.08 | 51.9452 | 49665 |
| 1729204500 | 51.83 | -0.02 | -0.04 | 52.22 | 52.22 | 51.78 | 84954 |
| 1729118100 | 51.85 | -0.15 | -0.29 | 51.9 | 51.92 | 51.638 | 62521 |
| 1729031700 | 52 | -0.28 | -0.54 | 52.37 | 52.515 | 51.8665 | 74118 |
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
