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 | -1.6181 | -2.82884615385 | 57.2 | 61.7441 | 54.23 | 58939281 | 57.84955745 | SP |
| 4 | -0.0581 | -0.104421279655 | 55.64 | 61.7441 | 51.54 | 55566138 | 56.0760909 | SP |
| 12 | 18.1619 | 48.5352752539 | 37.42 | 61.7441 | 33.465 | 48419951 | 48.34654971 | SP |
| 26 | 18.3619 | 49.3334228909 | 37.22 | 61.7441 | 28.34 | 36244752 | 43.06462095 | SP |
| 52 | 33.6519 | 153.451436389 | 21.93 | 61.7441 | 21.93 | 32690466 | 40.03767124 | SP |
| 156 | 30.8319 | 124.573333333 | 24.75 | 61.7441 | 21.33 | 14327125 | 40.03751444 | SP |
| 260 | 30.8319 | 124.573333333 | 24.75 | 61.7441 | 21.33 | 14327125 | 40.03751444 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734737700 | 54.81 | 0.09 | 0.16 | 54.16 | 55.66 | 53.9801 | 53481332 |
| 1734651300 | 54.72 | -2.46 | -4.30 | 58.1899 | 58.48 | 54.28 | 77944923 |
| 1734564900 | 57.18 | -3.55 | -5.85 | 59.56 | 59.78 | 56.82 | 68328792 |
| 1734478500 | 60.73 | 0.51 | 0.85 | 61.37 | 61.7441 | 60.15 | 48396569 |
| 1734392100 | 60.22 | 2.31 | 3.99 | 59.43 | 61.465 | 59.38 | 62438872 |
| 1734132900 | 57.91 | 0.99 | 1.74 | 57.2 | 58.09 | 56.73 | 37587250 |
| 1734046500 | 56.92 | -0.8 | -1.39 | 57.87 | 58.45 | 56.47 | 38053843 |
| 1733960100 | 57.72 | 2.82 | 5.14 | 56.19 | 57.98 | 56.04 | 48191384 |
| 1733873700 | 54.9 | 0.17 | 0.31 | 55.8 | 56 | 53.62 | 48144447 |
| 1733787300 | 54.73 | -3.07 | -5.31 | 56.41 | 57.25 | 54.635 | 54305906 |
| 1733528100 | 57.8 | 1.4 | 2.48 | 56.6 | 58.21 | 56.18 | 48997706 |
| 1733441700 | 56.4 | -0.02 | -0.04 | 58.6 | 59.16 | 55.7 | 86973475 |
| 1733355300 | 56.42 | 1.96 | 3.60 | 54.61 | 56.61 | 53.9 | 57772093 |
| 1733268900 | 54.46 | -0.02 | -0.04 | 53.62 | 54.94 | 53.2833 | 38208573 |
| 1733182500 | 54.48 | -0.73 | -1.32 | 54.66 | 55.545 | 53.75 | 51720284 |
| 1732917840 | 55.21 | 0.18 | 0.33 | 55.48 | 56.36 | 55.21 | 29953718 |
| 1732750500 | 55.03 | 3.33 | 6.44 | 53.84 | 55.49 | 53.66 | 61285079 |
| 1732664100 | 51.7 | -2.32 | -4.29 | 52.44 | 53.995 | 51.54 | 66151146 |
| 1732577700 | 54.02 | -2.47 | -4.37 | 55.41 | 55.49 | 53.67 | 67719698 |
| 1732318500 | 56.49 | 0.59 | 1.06 | 55.64 | 56.86 | 55.31 | 63582859 |
| 1732232100 | 55.9 | 2.18 | 4.06 | 55.41 | 56.505 | 54.41 | 91966577 |
| 1732145700 | 53.72 | 1.02 | 1.94 | 53.88 | 54.17 | 53.06 | 68569944 |
| 1732059300 | 52.7 | 0.56 | 1.07 | 52.16 | 53.66 | 51.91 | 79483109 |
| 1731972900 | 52.14 | 0.01 | 0.02 | 51.5 | 52.8053 | 51.04 | 60194939 |
| 1731713700 | 52.13 | 2.4 | 4.83 | 50.84 | 52.15 | 49.925 | 46081168 |
| 1731627300 | 49.73 | -1.31 | -2.57 | 51.99 | 52.3 | 49.7 | 58799139 |
| 1731540900 | 51.04 | -0.01 | -0.02 | 51.24 | 53.255 | 50.86 | 101418255 |
| 1731454500 | 51.05 | 1.48 | 2.99 | 49.02 | 51.26 | 48.515 | 75498140 |
| 1731368100 | 49.57 | 5.88 | 13.46 | 46.66 | 49.89 | 46.57 | 92777958 |
| 1731108900 | 43.69 | 0.09 | 0.21 | 43.44 | 44.09 | 43.1 | 43784576 |
| 1731022500 | 43.6 | 0.2 | 0.46 | 42.71 | 43.84 | 42.47 | 40117314 |
| 1730936100 | 43.4 | 3.89 | 9.85 | 42.37 | 43.63 | 41.86 | 94457964 |
| 1730849700 | 39.51 | 1.26 | 3.29 | 39.43 | 40.13 | 39.11 | 34687965 |
| 1730763300 | 38.25 | -1.12 | -2.84 | 39.03 | 39.12 | 38.1701 | 35545759 |
| 1730500500 | 39.37 | -0.41 | -1.03 | 39.925 | 40.79 | 39.1 | 49582074 |
| 1730414100 | 39.78 | -1.1 | -2.69 | 40.98 | 41.01 | 39.725 | 47121558 |
| 1730327700 | 40.88 | -0.45 | -1.09 | 40.88 | 41.28 | 40.6215 | 30633219 |
| 1730241300 | 41.33 | 1.66 | 4.18 | 40.56 | 41.96 | 40.36 | 80283034 |
| 1730154900 | 39.67 | 1.66 | 4.37 | 39.25 | 39.84 | 38.95 | 51528458 |
| 1729895700 | 38.01 | -0.86 | -2.21 | 38.72 | 39.2 | 37.47 | 51392384 |
| 1729809300 | 38.87 | 1.06 | 2.80 | 38.47 | 38.92 | 38.3 | 26651428 |
| 1729722900 | 37.81 | -0.6 | -1.56 | 37.86 | 38.08 | 37.09 | 25539183 |
| 1729636500 | 38.41 | -0.16 | -0.41 | 38.18 | 38.55 | 37.8909 | 23677151 |
| 1729550100 | 38.57 | -0.5 | -1.28 | 38.64 | 38.67 | 38.02 | 28700627 |
| 1729290900 | 39.07 | 1.02 | 2.68 | 38.61 | 39.37 | 38.56 | 39751782 |
| 1729204500 | 38.05 | -0.53 | -1.37 | 38.16 | 38.54 | 37.94 | 19589888 |
| 1729118100 | 38.58 | 0.41 | 1.07 | 38.66 | 38.93 | 38.24 | 26502826 |
| 1729031700 | 38.17 | 0.6 | 1.60 | 37.53 | 38.745 | 36.875 | 53371352 |
| 1728945300 | 37.57 | 1.63 | 4.54 | 36.87 | 37.815 | 36.82 | 44326086 |
| 1728686100 | 35.94 | 1.99 | 5.86 | 34.94 | 36.145 | 34.94 | 32494717 |
| 1728599700 | 33.95 | -0.73 | -2.10 | 34.76 | 34.76 | 33.465 | 25627303 |
| 1728513300 | 34.68 | -0.72 | -2.03 | 35.21 | 35.495 | 34.56 | 18114844 |
| 1728426900 | 35.4 | -0.66 | -1.83 | 35.63 | 35.99 | 35.16 | 22983798 |
| 1728340500 | 36.06 | 0.54 | 1.52 | 35.91 | 36.7297 | 35.69 | 20395896 |
| 1728081300 | 35.52 | 0.8 | 2.30 | 35.04 | 35.6 | 34.575 | 21875370 |
| 1727994900 | 34.72 | 0.48 | 1.40 | 34.4 | 34.75 | 34.06 | 17820702 |
| 1727908500 | 34.24 | -0.89 | -2.53 | 34.6 | 35.51 | 34.135 | 28434587 |
| 1727822100 | 35.13 | -1 | -2.77 | 36.07 | 36.1 | 34.69 | 40080596 |
| 1727735520 | 36.13 | -1.26 | -3.37 | 36.42 | 36.49 | 35.86 | 22369946 |
| 1727476500 | 37.39 | 0.55 | 1.49 | 37.42 | 37.94 | 37.245 | 28788850 |
| 1727390100 | 36.84 | 0.87 | 2.42 | 36.655 | 37.53 | 36.52 | 41297641 |
| 1727303700 | 35.97 | -0.67 | -1.83 | 36.15 | 36.45 | 35.83 | 13470261 |
| 1727217300 | 36.64 | 0.6 | 1.66 | 36.14 | 36.69 | 35.69 | 19658493 |
| 1727130900 | 36.04 | 0.24 | 0.67 | 36.06 | 36.355 | 35.89 | 17257759 |
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
