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 | -0.8455 | -2.06544441866 | 40.9355 | 41.88 | 40.09 | 7621 | 41.3020372 | SP |
| 4 | -1.97 | -4.68378506895 | 42.06 | 42.405 | 39.64 | 9778 | 40.87337599 | SP |
| 12 | -6.85 | -14.5930975714 | 46.94 | 48.63 | 39.64 | 8826 | 43.53520347 | SP |
| 26 | -3.62 | -8.28185769847 | 43.71 | 48.63 | 39.64 | 10386 | 44.81167435 | SP |
| 52 | -0.31 | -0.767326732673 | 40.4 | 48.63 | 38.1151 | 13661 | 42.94657549 | SP |
| 156 | -4.92532104 | -10.9414326638 | 45.01532104 | 48.63 | 29.08 | 11729 | 40.55469727 | SP |
| 260 | 8.75587128 | 27.9435607042 | 31.33412872 | 64.62927277 | 23.12741253 | 23092 | 44.35348674 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736379300 | 41.15 | -0.15 | -0.36 | 40.9 | 41.15 | 40.8008 | 6069 |
| 1736292900 | 41.3 | -0.03 | -0.07 | 41.49 | 41.88 | 41.1 | 8122 |
| 1736206500 | 41.33 | -0.06 | -0.14 | 41.55 | 41.6593 | 41.26 | 11014 |
| 1735947300 | 41.39 | 0.78 | 1.92 | 40.87 | 41.39 | 40.87 | 8289 |
| 1735860900 | 40.61 | 0.57 | 1.42 | 40.3 | 41.01 | 40.3 | 5007 |
| 1735688100 | 40.04 | -0.02 | -0.05 | 40.2 | 40.2 | 39.6701 | 18487 |
| 1735601700 | 40.06 | -0.49 | -1.21 | 40.08 | 40.15 | 39.64 | 18154 |
| 1735342500 | 40.55 | -0.71 | -1.72 | 40.96 | 40.96 | 40.16 | 10195 |
| 1735256100 | 41.26 | 0.37 | 0.90 | 40.66 | 41.26 | 40.59 | 4631 |
| 1735077840 | 40.89 | 0.11 | 0.27 | 40.91 | 40.91 | 40.46 | 3771 |
| 1734996900 | 40.78 | -0.06 | -0.15 | 40.85 | 40.85 | 40.33 | 9875 |
| 1734737700 | 40.84 | 0.65 | 1.60 | 40.1 | 41.13 | 40.1 | 11644 |
| 1734651300 | 40.195 | 0.02 | 0.04 | 40.34 | 40.39 | 39.8496 | 15309 |
| 1734564900 | 40.18 | -1.65 | -3.94 | 41.82 | 41.83 | 40.18 | 6941 |
| 1734478500 | 41.83 | -0.19 | -0.45 | 41.89 | 42.11 | 41.735 | 15630 |
| 1734392100 | 42.02 | 0.32 | 0.77 | 41.61 | 42.405 | 41.61 | 10820 |
| 1734132900 | 41.7 | -0.09 | -0.22 | 41.87 | 42.06 | 41.4324 | 12747 |
| 1734046500 | 41.79 | -1.34 | -3.11 | 42.94 | 42.95 | 41.79 | 31513 |
| 1733960100 | 43.13 | -0.03 | -0.07 | 43.26 | 43.43 | 42.9 | 11898 |
| 1733873700 | 43.16 | -0.26 | -0.60 | 43.39 | 43.57 | 43.13 | 14531 |
| 1733787300 | 43.42 | -0.85 | -1.92 | 44.29 | 44.3192 | 43.35 | 12461 |
| 1733528100 | 44.27 | 0.61 | 1.40 | 43.95 | 44.27 | 43.8001 | 5952 |
| 1733441700 | 43.66 | -0.95 | -2.13 | 44.51 | 44.51 | 43.66 | 13233 |
| 1733355300 | 44.61 | 0.41 | 0.93 | 44.35 | 44.72 | 44.35 | 2455 |
| 1733268900 | 44.2 | -0.63 | -1.39 | 44.76 | 44.76 | 44.2 | 4389 |
| 1733182500 | 44.825 | -0.38 | -0.83 | 45.17 | 45.17 | 44.6402 | 7787 |
| 1732917840 | 45.2 | -0.07 | -0.15 | 45.41 | 45.41 | 45.005 | 2954 |
| 1732750500 | 45.27 | 0.07 | 0.15 | 45.3 | 45.462 | 45.2 | 6523 |
| 1732664100 | 45.2 | 0.6 | 1.35 | 44.75 | 45.2 | 44.4058 | 7363 |
| 1732577700 | 44.6 | -1.09 | -2.39 | 44.75 | 45.2497 | 44.58 | 13261 |
| 1732318500 | 45.69 | 0.19 | 0.42 | 45.67 | 45.7899 | 45.51 | 15504 |
| 1732232100 | 45.5 | 0.52 | 1.16 | 45 | 45.73 | 44.77 | 5789 |
| 1732145700 | 44.98 | 0.31 | 0.69 | 44.61 | 44.98 | 44.2948 | 11013 |
| 1732059300 | 44.67 | 0.88 | 2.01 | 43.43 | 44.67 | 43.43 | 10888 |
| 1731972900 | 43.79 | 0.06 | 0.14 | 43.84 | 43.945779 | 43.48 | 8744 |
| 1731713700 | 43.73 | -1.69 | -3.72 | 45.51 | 45.51 | 43.65 | 17880 |
| 1731627300 | 45.42 | -1.41 | -3.01 | 46.85 | 46.85 | 45.42 | 9384 |
| 1731540900 | 46.83 | -0.29 | -0.62 | 47.46 | 47.75 | 46.75 | 15219 |
| 1731454500 | 47.12 | -1 | -2.08 | 48.23 | 48.29 | 47.0143 | 4498 |
| 1731368100 | 48.12 | 0.1 | 0.21 | 48.39 | 48.63 | 48.12 | 9601 |
| 1731108900 | 48.02 | 0.99 | 2.11 | 46.93 | 48.15 | 46.93 | 15592 |
| 1731022500 | 47.03 | 0.16 | 0.34 | 46.93 | 47.31 | 46.82 | 9382 |
| 1730936100 | 46.87 | 0.8 | 1.74 | 46.58 | 46.9272 | 46.470648 | 6252 |
| 1730849700 | 46.07 | 0.45 | 0.99 | 45.58 | 46.07 | 45.2413 | 4346 |
| 1730763300 | 45.62 | 0.12 | 0.26 | 45.18 | 45.785 | 45.1486 | 2533 |
| 1730500500 | 45.5 | 0.84 | 1.88 | 44.91 | 45.5 | 44.91 | 4418 |
| 1730414100 | 44.66 | -0.78 | -1.72 | 44.99 | 44.99 | 44.48 | 12404 |
| 1730327700 | 45.44 | -0.63 | -1.37 | 45.51 | 45.84 | 45.21 | 4394 |
| 1730241300 | 46.07 | 0.42 | 0.92 | 45.62 | 46.07 | 45.62 | 3484 |
| 1730154900 | 45.65 | 0.62 | 1.38 | 45.44 | 45.8528 | 45.44 | 7323 |
| 1729895700 | 45.03 | -0.56 | -1.23 | 45.45 | 45.72 | 45.01 | 5017 |
| 1729809300 | 45.59 | -0.22 | -0.48 | 46.12 | 46.12 | 45.4802 | 5256 |
| 1729722900 | 45.81 | -0.65 | -1.40 | 46.18 | 46.18 | 45.62 | 5453 |
| 1729636500 | 46.46 | -0.05 | -0.11 | 46.32 | 46.46 | 46.32 | 3458 |
| 1729550100 | 46.51 | -0.51 | -1.08 | 46.89 | 46.89 | 46.33 | 6139 |
| 1729290900 | 47.02 | 0.33 | 0.71 | 46.94 | 47.215 | 46.94 | 2723 |
| 1729204500 | 46.69 | -0.78 | -1.64 | 47.54 | 47.54 | 46.69 | 4138 |
| 1729118100 | 47.47 | 0.87 | 1.87 | 46.85 | 47.4922 | 46.85 | 4573 |
| 1729031700 | 46.5972 | 0.3 | 0.64 | 46.28 | 46.710607 | 46.16 | 5437 |
| 1728945300 | 46.3 | 0.41 | 0.89 | 45.9 | 46.302555 | 45.85 | 2536 |
| 1728686100 | 45.89 | 1.14 | 2.55 | 44.9 | 45.89 | 44.9 | 3501 |
| 1728599700 | 44.75 | -0.58 | -1.28 | 45.08 | 45.08 | 44.4401 | 1869 |
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
