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 | -0.56 | -1.06829454407 | 52.42 | 53.3699 | 50.675 | 1126244 | 52.40033363 | CS |
| 4 | 3.89 | 8.1092349385 | 47.97 | 53.64 | 47.14 | 1373710 | 51.13058728 | CS |
| 12 | 3.09 | 6.33586221038 | 48.77 | 53.64 | 41.34 | 1215114 | 47.67430153 | CS |
| 26 | 11.07 | 27.139004658 | 40.79 | 53.64 | 38.58 | 1203132 | 45.56651286 | CS |
| 52 | 9.56 | 22.6004728132 | 42.3 | 53.64 | 37.43 | 1254273 | 44.16212991 | CS |
| 156 | 3.88 | 8.08670279283 | 47.98 | 53.64 | 31 | 1158331 | 41.65892677 | CS |
| 260 | 23.5 | 82.8631875882 | 28.36 | 53.64 | 14.2 | 1043512 | 38.09214633 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576100 | 51.86 | -0.76 | -1.44 | 52.79 | 53.02 | 51.65 | 1149454 |
| 1739489700 | 52.62 | 0.11 | 0.21 | 52.5 | 52.94 | 51.89 | 809630 |
| 1739403300 | 52.51 | -0.59 | -1.11 | 52.59 | 53.3699 | 52.18 | 1565023 |
| 1739316900 | 53.1 | 1.81 | 3.53 | 50.86 | 53.22 | 50.675 | 1462993 |
| 1739230500 | 51.29 | -0.69 | -1.33 | 52.23 | 52.23 | 51.225 | 897371 |
| 1738971300 | 51.98 | -1.04 | -1.96 | 52.42 | 52.68 | 51.73 | 896204 |
| 1738884900 | 53.02 | 1.05 | 2.02 | 52.31 | 53.64 | 52.095 | 1592100 |
| 1738798500 | 51.97 | 1.14 | 2.24 | 50.99 | 52.03 | 50.82 | 1133849 |
| 1738712100 | 50.83 | 1.19 | 2.40 | 49.55 | 50.98 | 49.55 | 972815 |
| 1738625700 | 49.64 | -1.15 | -2.26 | 49.26 | 50.35 | 48.96 | 1127415 |
| 1738366500 | 50.79 | -0.08 | -0.16 | 50.96 | 51.34 | 50.49 | 1466486 |
| 1738280100 | 50.87 | 0.37 | 0.73 | 50.99 | 51.61 | 50.35 | 1000947 |
| 1738193700 | 50.5 | -0.4 | -0.79 | 50.96 | 51.425 | 49.7196 | 1149716 |
| 1738107300 | 50.9 | -0.27 | -0.53 | 51.12 | 51.3 | 50.06 | 909294 |
| 1738020900 | 51.17 | 0.24 | 0.47 | 51.13 | 51.52 | 50.47 | 952855 |
| 1737761700 | 50.93 | -0.04 | -0.08 | 50.89 | 51.35 | 50.33 | 941092 |
| 1737675300 | 50.97 | 0 | 0.00 | 50.97 | 50.97 | 50.97 | 0 |
| 1737588900 | 50.97 | 0.43 | 0.85 | 50.32 | 50.97 | 50.15 | 1599525 |
| 1737502500 | 50.54 | 0.8 | 1.61 | 50.33 | 51.45 | 50.13 | 2070352 |
| 1737156900 | 49.74 | 4.4 | 9.70 | 47.97 | 49.84 | 47.14 | 4179116 |
| 1737070500 | 45.34 | 0.12 | 0.27 | 44.68 | 45.52 | 44.64 | 1484169 |
| 1736984100 | 45.22 | 1.22 | 2.77 | 45.81 | 46.11 | 44.56 | 1953482 |
| 1736897700 | 44 | 1.65 | 3.88 | 42.63 | 44.35 | 42.4 | 2073340 |
| 1736811300 | 42.355 | 0.64 | 1.55 | 41.44 | 42.42 | 41.34 | 2168066 |
| 1736552100 | 41.71 | -1.53 | -3.54 | 42.25 | 42.535 | 41.38 | 1645241 |
| 1736379300 | 43.24 | -0.16 | -0.37 | 43 | 43.68 | 42.6 | 1280320 |
| 1736292900 | 43.4 | -0.68 | -1.54 | 44.1 | 44.59 | 42.94 | 1280949 |
| 1736206500 | 44.08 | 0.1 | 0.23 | 44.3085 | 45.12 | 43.945 | 1362110 |
| 1735947300 | 43.98 | 0.15 | 0.34 | 43.91 | 44.09 | 43.07 | 1411361 |
| 1735860900 | 43.83 | -0.7 | -1.57 | 44.81 | 45.17 | 43.63 | 848504 |
| 1735688100 | 44.53 | 0.07 | 0.16 | 44.74 | 45.18 | 44.4 | 1148088 |
| 1735601700 | 44.46 | -0.11 | -0.25 | 44.2 | 44.82 | 43.67 | 631031 |
| 1735342500 | 44.57 | -0.42 | -0.93 | 44.64 | 45.12 | 43.91 | 471785 |
| 1735256100 | 44.99 | 0.29 | 0.65 | 44.39 | 45.015 | 44.0643 | 591537 |
| 1735077840 | 44.7 | 0.3 | 0.68 | 44.46 | 44.77 | 44.27 | 274147 |
| 1734996900 | 44.4 | 0.57 | 1.30 | 43.73 | 44.475 | 43.62 | 583545 |
| 1734737700 | 43.83 | 0.4 | 0.92 | 43.38 | 44.69 | 43.38 | 3615915 |
| 1734651300 | 43.43 | -0.36 | -0.82 | 44.62 | 45.11 | 43.21 | 1132176 |
| 1734564900 | 43.79 | -2.63 | -5.67 | 46.4675 | 46.88 | 43.66 | 1256269 |
| 1734478500 | 46.42 | -1.29 | -2.70 | 47.19 | 47.605 | 45.97 | 1166891 |
| 1734392100 | 47.71 | 0.92 | 1.97 | 46.61 | 47.76 | 46.42 | 1066364 |
| 1734132900 | 46.79 | -0.44 | -0.93 | 47.41 | 47.41 | 46.381 | 818303 |
| 1734046500 | 47.23 | -0.33 | -0.69 | 47.56 | 47.93 | 47.13 | 557160 |
| 1733960100 | 47.56 | 0.34 | 0.72 | 47.9 | 48.16 | 47.38 | 749932 |
| 1733873700 | 47.22 | -0.04 | -0.08 | 47.275 | 48.07 | 46.66 | 855983 |
| 1733787300 | 47.26 | -0.23 | -0.48 | 47.31 | 47.9 | 47.105 | 919739 |
| 1733528100 | 47.49 | 0.14 | 0.30 | 47.705 | 47.87 | 46.96 | 522553 |
| 1733441700 | 47.35 | -0.64 | -1.33 | 48.29 | 48.64 | 47.2501 | 753251 |
| 1733355300 | 47.99 | -0.33 | -0.68 | 48.4 | 48.6 | 47.49 | 650535 |
| 1733268900 | 48.32 | -0.55 | -1.13 | 48.95 | 48.9559 | 47.96 | 880656 |
| 1733182500 | 48.87 | -1.1 | -2.20 | 49.81 | 49.81 | 48.78 | 1160479 |
| 1732917840 | 49.97 | 0.03 | 0.06 | 50.44 | 50.5835 | 49.695 | 532330 |
| 1732750500 | 49.94 | 0.04 | 0.08 | 50.41 | 50.83 | 49.64 | 1489822 |
| 1732664100 | 49.9 | -0.65 | -1.29 | 49.92 | 50.32 | 49.77 | 813943 |
| 1732577700 | 50.55 | 1.22 | 2.47 | 50 | 51.5 | 50 | 1453135 |
| 1732318500 | 49.33 | 0.98 | 2.03 | 48.77 | 49.45 | 48.57 | 1286245 |
| 1732232100 | 48.35 | 0.66 | 1.38 | 47.91 | 48.95 | 47.79 | 722836 |
| 1732145700 | 47.69 | -0.26 | -0.54 | 48.03 | 48.22 | 47.11 | 701937 |
| 1732059300 | 47.95 | -0.28 | -0.58 | 47.45 | 48.18 | 47.32 | 819412 |
| 1731972900 | 48.23 | -0.26 | -0.54 | 48.44 | 49.09 | 48.18 | 1581903 |
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
