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 | -1.1934 | -2.51825279595 | 47.39 | 47.61 | 45.725 | 38546 | 46.58508674 | SP |
| 4 | -1.7034 | -3.55615866388 | 47.9 | 48.275 | 45.725 | 34260 | 47.39134803 | SP |
| 12 | -0.1434 | -0.309451877428 | 46.34 | 48.275 | 45.6069 | 27998 | 46.97581931 | SP |
| 26 | 3.2266 | 7.50895973935 | 42.97 | 48.275 | 42.5301 | 26745 | 45.83812339 | SP |
| 52 | 6.4666 | 16.2763654669 | 39.73 | 48.275 | 39.4025 | 27266 | 43.52752247 | SP |
| 156 | 7.2466 | 18.6048780488 | 38.95 | 48.275 | 31.91 | 53392 | 38.11331013 | SP |
| 260 | 15.4466 | 50.2328455285 | 30.75 | 48.275 | 20.86 | 56511 | 35.62648178 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734996900 | 46.1966 | -0.01 | -0.02 | 45.91 | 46.2 | 45.765 | 19329 |
| 1734737700 | 46.2046 | 0.4 | 0.88 | 45.74 | 46.5324 | 45.725 | 33733 |
| 1734651300 | 45.8 | -0.19 | -0.41 | 46.26 | 46.26 | 45.8 | 26531 |
| 1734564900 | 45.9901 | -1.19 | -2.52 | 47.0584 | 47.1788 | 45.9649 | 44058 |
| 1734478500 | 47.1813 | -0.23 | -0.49 | 47.2 | 47.23 | 47.03 | 45892 |
| 1734392100 | 47.4125 | 0.01 | 0.03 | 47.4705 | 47.61 | 47.4 | 38411 |
| 1734132900 | 47.4 | 0.29 | 0.62 | 47.4198 | 47.4405 | 47.2803 | 40372 |
| 1734046500 | 47.11 | -0.13 | -0.28 | 47.2448 | 47.28 | 47.11 | 35242 |
| 1733960100 | 47.2431 | -0.01 | -0.03 | 47.3735 | 47.42 | 47.2431 | 26924 |
| 1733873700 | 47.2557 | -0.27 | -0.57 | 47.18 | 47.42 | 47.1537 | 44760 |
| 1733787300 | 47.5261 | -0.22 | -0.45 | 47.7466 | 47.7466 | 47.5261 | 16738 |
| 1733528100 | 47.7414 | 0.01 | 0.01 | 47.84 | 47.84 | 47.7 | 31684 |
| 1733441700 | 47.7353 | -0.12 | -0.26 | 47.88 | 47.88 | 47.735 | 23425 |
| 1733355300 | 47.86 | -0.04 | -0.09 | 47.8852 | 47.9 | 47.7558 | 26615 |
| 1733268900 | 47.9031 | -0.17 | -0.35 | 47.9502 | 47.978 | 47.8451 | 24495 |
| 1733182500 | 48.0692 | -0.13 | -0.27 | 48.01 | 48.11 | 47.9109 | 18817 |
| 1732917840 | 48.1977 | 0.19 | 0.39 | 48.05 | 48.275 | 48.05 | 88255 |
| 1732750500 | 48.0095 | -0.04 | -0.08 | 48.08 | 48.2289 | 48 | 29310 |
| 1732664100 | 48.05 | 0.09 | 0.19 | 47.9225 | 48.08 | 47.855 | 15268 |
| 1732577700 | 47.9594 | 0.28 | 0.58 | 47.9 | 48.09 | 47.82 | 25480 |
| 1732318500 | 47.6828 | 0.39 | 0.83 | 47.4742 | 47.6828 | 47.4422 | 12977 |
| 1732232100 | 47.29 | 0.46 | 0.98 | 46.91 | 47.4 | 46.83 | 33034 |
| 1732145700 | 46.83 | 0.05 | 0.10 | 46.8 | 46.83 | 46.5 | 28402 |
| 1732059300 | 46.7822 | -0.13 | -0.27 | 46.617 | 46.8974 | 46.53 | 12809 |
| 1731972900 | 46.9083 | 0.17 | 0.36 | 46.74 | 46.97 | 46.74 | 51449 |
| 1731713700 | 46.7391 | -0.32 | -0.68 | 46.91 | 46.9199 | 46.6778 | 18309 |
| 1731627300 | 47.06 | -0.31 | -0.65 | 47.2763 | 47.3556 | 47.05 | 15716 |
| 1731540900 | 47.37 | 0.05 | 0.11 | 47.34 | 47.439 | 47.2542 | 12090 |
| 1731454500 | 47.32 | -0.21 | -0.44 | 47.5 | 47.5 | 47.2427 | 11849 |
| 1731368100 | 47.53 | -0.04 | -0.09 | 47.71 | 47.8 | 47.52 | 14214 |
| 1731108900 | 47.5722 | 0.34 | 0.72 | 47.345 | 47.71 | 47.345 | 19316 |
| 1731022500 | 47.23 | -0.02 | -0.04 | 47.255 | 47.3796 | 47.22 | 14345 |
| 1730936100 | 47.25 | 1.11 | 2.41 | 47.3139 | 47.3139 | 46.9951 | 13969 |
| 1730849700 | 46.14 | 0.42 | 0.92 | 45.86 | 46.18 | 45.8599 | 12076 |
| 1730763300 | 45.72 | -0.07 | -0.15 | 45.89 | 45.93 | 45.6069 | 18584 |
| 1730500500 | 45.79 | 0.01 | 0.02 | 45.96 | 46.14 | 45.79 | 19181 |
| 1730414100 | 45.78 | -0.46 | -0.99 | 46.0699 | 46.082556 | 45.78 | 9767 |
| 1730327700 | 46.24 | -0.07 | -0.15 | 46.325 | 46.4979 | 46.24 | 17524 |
| 1730241300 | 46.31 | -0.14 | -0.30 | 46.32 | 46.4613 | 46.29 | 15197 |
| 1730154900 | 46.45 | 0.2 | 0.43 | 46.5 | 46.53 | 46.44 | 10714 |
| 1729895700 | 46.25 | -0.3 | -0.65 | 46.75 | 46.75 | 46.2401 | 9352 |
| 1729809300 | 46.5541 | -0.11 | -0.23 | 46.5688 | 46.6445 | 46.47 | 11843 |
| 1729722900 | 46.66 | -0.22 | -0.47 | 46.69 | 46.8056 | 46.4775 | 11141 |
| 1729636500 | 46.88 | -0.05 | -0.11 | 46.68 | 46.92 | 46.65 | 7952 |
| 1729550100 | 46.93 | -0.38 | -0.80 | 47.26 | 47.26 | 46.8449 | 17199 |
| 1729290900 | 47.31 | 0.13 | 0.27 | 47.2 | 47.31 | 47.1491 | 9122 |
| 1729204500 | 47.182 | -0.02 | -0.05 | 47.31 | 47.3547 | 47.1506 | 13796 |
| 1729118100 | 47.2047 | 0.28 | 0.61 | 46.98 | 47.255 | 46.98 | 12967 |
| 1729031700 | 46.9199 | -0.24 | -0.50 | 47.07 | 47.29 | 46.9199 | 10655 |
| 1728945300 | 47.1574 | 0.39 | 0.83 | 46.91 | 47.19 | 46.89 | 11500 |
| 1728686100 | 46.77 | 0.33 | 0.71 | 46.48 | 46.82 | 46.48 | 29256 |
| 1728599700 | 46.44 | -0.22 | -0.47 | 46.5104 | 46.56 | 46.3229 | 10730 |
| 1728513300 | 46.66 | 0.52 | 1.13 | 46.11 | 46.678 | 46.11 | 345510 |
| 1728426900 | 46.14 | 0.25 | 0.55 | 45.96 | 46.2 | 45.96 | 12810 |
| 1728340500 | 45.8884 | -0.44 | -0.94 | 46.19 | 46.22 | 45.8452 | 8991 |
| 1728081300 | 46.3238 | 0.25 | 0.54 | 46.34 | 46.34 | 46.0504 | 8337 |
| 1727994900 | 46.0759 | -0.15 | -0.33 | 46.1 | 46.155 | 45.92 | 15803 |
| 1727908500 | 46.23 | -0.07 | -0.15 | 46.12 | 46.35 | 46.095 | 35085 |
| 1727822100 | 46.3 | -0.25 | -0.54 | 46.55 | 46.55 | 46.1331 | 16545 |
| 1727735520 | 46.55 | 0.25 | 0.54 | 46.34 | 46.56 | 46.12 | 41615 |
| 1727476500 | 46.3 | -0.01 | -0.02 | 46.44 | 46.56 | 46.3 | 20993 |
| 1727390100 | 46.31 | 0.23 | 0.49 | 46.32 | 46.34 | 46.23 | 15532 |
| 1727303700 | 46.0844 | -0.19 | -0.40 | 46.28 | 46.29 | 46.001 | 20381 |
| 1727217300 | 46.27 | -0.08 | -0.18 | 46.38 | 46.38 | 46.2471 | 16311 |
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
