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 | 0.78 | 1.6890428757 | 46.18 | 48.98 | 45.95 | 15754 | 48.41338369 | CS |
| 4 | -4.37 | -8.51353984025 | 51.33 | 51.33 | 45.5948 | 9767 | 48.58063267 | CS |
| 12 | 8.16 | 21.0309278351 | 38.8 | 51.33 | 37.6869 | 13061 | 44.54168934 | CS |
| 26 | 13.13 | 38.8117055868 | 33.83 | 51.33 | 33.26 | 12373 | 41.9155631 | CS |
| 52 | 2.96 | 6.72727272727 | 44 | 51.33 | 32.5 | 9506 | 39.83883299 | CS |
| 156 | 14.35 | 44.0049064704 | 32.61 | 51.33 | 26.48 | 11694 | 36.6161864 | CS |
| 260 | 20.91 | 80.2687140115 | 26.05 | 51.33 | 15 | 11519 | 32.60071837 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735342500 | 46.96 | -1.34 | -2.77 | 48.03 | 48.18 | 46.01 | 6569 |
| 1735256100 | 48.3 | 0.2 | 0.42 | 47.65 | 48.47 | 47.65 | 5541 |
| 1735077840 | 48.1 | 0.46 | 0.97 | 47.23 | 48.17 | 47.23 | 4165 |
| 1734996900 | 47.64 | -1.01 | -2.08 | 48.24 | 48.98 | 47.015 | 10577 |
| 1734737700 | 48.65 | 2.47 | 5.35 | 45.24 | 48.95 | 45.24 | 48783 |
| 1734651300 | 46.18 | 0.14 | 0.30 | 46.23 | 46.84 | 45.5948 | 12556 |
| 1734564900 | 46.04 | -2.96 | -6.04 | 48.8 | 49.27 | 46.04 | 11024 |
| 1734478500 | 49 | -0.14 | -0.28 | 48.83 | 49.18 | 48.38 | 8394 |
| 1734392100 | 49.14 | 0.28 | 0.57 | 49.16 | 49.16 | 48.37 | 10118 |
| 1734132900 | 48.86 | 0.01 | 0.02 | 48.86 | 48.93 | 47.6766 | 4444 |
| 1734046500 | 48.85 | -0.45 | -0.91 | 49.5 | 49.63 | 48.85 | 5287 |
| 1733960100 | 49.3 | 0.6 | 1.23 | 48.7 | 49.3 | 48.7 | 11282 |
| 1733873700 | 48.7 | 0.15 | 0.31 | 48.52 | 49.0037 | 48 | 10825 |
| 1733787300 | 48.55 | -0.95 | -1.92 | 49.83 | 49.83 | 48.55 | 7259 |
| 1733528100 | 49.5 | -0.33 | -0.66 | 49.84 | 49.84 | 49.2 | 2946 |
| 1733441700 | 49.83 | 0.83 | 1.69 | 49.19 | 49.84 | 48.82 | 9207 |
| 1733355300 | 49 | -0.4 | -0.81 | 49.45 | 49.51 | 48.75 | 4609 |
| 1733268900 | 49.4 | -0.48 | -0.96 | 50.42 | 50.45 | 48.93 | 12906 |
| 1733182500 | 49.88 | -0.22 | -0.44 | 49.88 | 50.5 | 49.57 | 8271 |
| 1732917840 | 50.1 | 0.64 | 1.29 | 49.66 | 51.33 | 48.83 | 6763 |
| 1732750500 | 49.46 | 1.46 | 3.04 | 48.54 | 49.74 | 48.54 | 11425 |
| 1732664100 | 48 | -0.1 | -0.21 | 47.98 | 48.02 | 47.425 | 7741 |
| 1732577700 | 48.1 | 0.57 | 1.20 | 47.75 | 48.55 | 47.64 | 12756 |
| 1732318500 | 47.53 | 0.6 | 1.28 | 47.33 | 47.62 | 47.33 | 4497 |
| 1732232100 | 46.93 | 0.44 | 0.95 | 46.98 | 47.36 | 46.48 | 10430 |
| 1732145700 | 46.49 | -0.57 | -1.21 | 47.1 | 47.17 | 45.62 | 9023 |
| 1732059300 | 47.06 | -0.19 | -0.40 | 46.83 | 47.42 | 46.49 | 8621 |
| 1731972900 | 47.25 | 0.25 | 0.53 | 47.43 | 47.555 | 47.25 | 8783 |
| 1731713700 | 47 | 0.8 | 1.73 | 46.41 | 47.19 | 46.41 | 17232 |
| 1731627300 | 46.2 | 0.3 | 0.65 | 46.03 | 46.9 | 46.03 | 12642 |
| 1731540900 | 45.9 | 0.36 | 0.79 | 45.78 | 46.605 | 45.39 | 15950 |
| 1731454500 | 45.54 | 0.43 | 0.95 | 45.16 | 45.75 | 44.63 | 13767 |
| 1731368100 | 45.11 | 0.02 | 0.04 | 45.35 | 45.755 | 44.68 | 22505 |
| 1731108900 | 45.09 | 1.38 | 3.16 | 43.76 | 45.29 | 42.9999 | 22896 |
| 1731022500 | 43.71 | -1.69 | -3.72 | 45.47 | 45.47 | 43.26 | 24484 |
| 1730936100 | 45.4 | 3 | 7.08 | 43.15 | 46.75 | 43.15 | 40165 |
| 1730849700 | 42.4 | 0.59 | 1.41 | 41.75 | 42.74 | 41.75 | 20365 |
| 1730763300 | 41.81 | 0.66 | 1.60 | 41.3 | 42 | 40.13 | 7563 |
| 1730500500 | 41.15 | -0.36 | -0.87 | 41.62 | 42.1799 | 41.09 | 9033 |
| 1730414100 | 41.51 | -0.85 | -2.01 | 42.24 | 42.9399 | 41.51 | 9815 |
| 1730327700 | 42.36 | -0.2 | -0.47 | 42.37 | 43.13 | 42.1 | 16282 |
| 1730241300 | 42.56 | -0.09 | -0.21 | 42.16 | 42.73 | 41.49 | 6514 |
| 1730154900 | 42.65 | 2.3 | 5.70 | 41 | 42.665 | 40.4844 | 17448 |
| 1729895700 | 40.35 | -1.81 | -4.29 | 42.3 | 42.3 | 40.25 | 10625 |
| 1729809300 | 42.16 | -0.89 | -2.07 | 43.15 | 43.15 | 41.62 | 5955 |
| 1729722900 | 43.05 | 0.55 | 1.29 | 42.5 | 43.05 | 42.5 | 7708 |
| 1729636500 | 42.5 | -0.46 | -1.07 | 43 | 43.296 | 42.26 | 23647 |
| 1729550100 | 42.96 | -0.13 | -0.30 | 43.07 | 43.3 | 41.21 | 18543 |
| 1729290900 | 43.09 | 0.31 | 0.72 | 43 | 43.22 | 42.7 | 10813 |
| 1729204500 | 42.78 | 1.26 | 3.03 | 41.52 | 42.92 | 41.23 | 20231 |
| 1729118100 | 41.52 | 1.69 | 4.24 | 40 | 42.4967 | 38 | 35345 |
| 1729031700 | 39.83 | 0.48 | 1.22 | 39.39 | 40.29 | 39.39 | 8760 |
| 1728945300 | 39.35 | 0.05 | 0.13 | 39.21 | 39.35 | 38.675 | 7954 |
| 1728686100 | 39.3 | 0.77 | 2.00 | 38.6 | 39.3 | 37.76 | 23644 |
| 1728599700 | 38.53 | -0.29 | -0.75 | 38.34 | 38.63 | 38.34 | 12380 |
| 1728513300 | 38.82 | 0.79 | 2.08 | 37.88 | 39 | 37.6869 | 14026 |
| 1728426900 | 38.03 | -1.31 | -3.33 | 39.47 | 39.47 | 37.87 | 19464 |
| 1728340500 | 39.34 | -0.3 | -0.76 | 39.64 | 39.7052 | 39.03 | 11181 |
| 1728081300 | 39.64 | 1.24 | 3.23 | 38.8 | 39.82 | 38.8 | 14266 |
| 1727994900 | 38.4 | -0.65 | -1.66 | 38.82 | 39.265 | 38.4 | 10112 |
| 1727908500 | 39.05 | -1.65 | -4.05 | 40.96 | 40.96 | 39.05 | 8731 |
| 1727822100 | 40.7 | -0.08 | -0.20 | 40.47 | 41.66 | 40.47 | 12029 |
| 1727735700 | 40.78 | -0.66 | -1.59 | 41.44 | 41.85 | 40.29 | 7499 |
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
