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 | -5.81 | -10.3472840606 | 56.15 | 58.14 | 49.2142 | 716132 | 51.50917218 | CS |
| 4 | -7.19 | -12.4978272206 | 57.53 | 58.18 | 49.2142 | 396251 | 54.32063445 | CS |
| 12 | -1.11 | -2.15743440233 | 51.45 | 59.15 | 49.2142 | 378190 | 54.17944878 | CS |
| 26 | -2.09 | -3.98626740416 | 52.43 | 59.15 | 48.585 | 468915 | 52.91083032 | CS |
| 52 | 4.79 | 10.5159165752 | 45.55 | 59.15 | 39.64 | 530964 | 48.39134687 | CS |
| 156 | 9.34 | 22.7804878049 | 41 | 59.15 | 37.61 | 456851 | 45.73773269 | CS |
| 260 | 11.7 | 30.2795031056 | 38.64 | 59.15 | 19.7906 | 443022 | 43.5656396 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 50.34 | -0.8 | -1.56 | 50.59 | 51.24 | 50.29 | 1220778 |
| 1734651600 | 51.14 | 0.82 | 1.63 | 51.62 | 52.49 | 50.81 | 639651 |
| 1734565200 | 50.32 | -4.59 | -8.36 | 50.4 | 53.17 | 49.2142 | 1020254 |
| 1734478800 | 54.91 | -1.85 | -3.26 | 58.14 | 58.14 | 54.67 | 431765 |
| 1734392400 | 56.76 | 0.61 | 1.09 | 56.15 | 56.825 | 55.68 | 268213 |
| 1734133200 | 56.15 | -0.29 | -0.51 | 56.16 | 56.535 | 55.77 | 353645 |
| 1734046800 | 56.44 | -0.29 | -0.51 | 56.41 | 56.8 | 56.2334 | 328776 |
| 1733960400 | 56.73 | -0.15 | -0.26 | 57.025 | 57.33 | 56.6 | 219866 |
| 1733874000 | 56.88 | 0.05 | 0.09 | 56.09 | 57.38 | 56.09 | 258151 |
| 1733787600 | 56.83 | -0.61 | -1.06 | 57.35 | 57.75 | 56.81 | 406136 |
| 1733528400 | 57.44 | 0.74 | 1.31 | 57.59 | 57.6 | 56.88 | 246337 |
| 1733442000 | 56.7 | -0.39 | -0.68 | 56.535 | 57.1 | 56.2 | 269701 |
| 1733355600 | 57.09 | 0.84 | 1.49 | 56.37 | 57.33 | 56.304 | 228061 |
| 1733269200 | 56.25 | -1.5 | -2.60 | 57.76 | 57.76 | 56.03 | 265743 |
| 1733182800 | 57.75 | 0.58 | 1.01 | 57.39 | 57.86 | 56.835 | 309193 |
| 1732917840 | 57.17 | 0.18 | 0.32 | 57.29 | 57.335 | 56.79 | 167593 |
| 1732750800 | 56.99 | 0.19 | 0.33 | 57.29 | 57.595 | 56.95 | 238585 |
| 1732664400 | 56.8 | -0.56 | -0.98 | 56.86 | 57.38 | 56.6 | 375761 |
| 1732578000 | 57.36 | 0.57 | 1.00 | 57.53 | 58.18 | 57.31 | 280567 |
| 1732318800 | 56.79 | 0.41 | 0.73 | 56.86 | 57.63 | 56.38 | 239574 |
| 1732232400 | 56.38 | 0.8 | 1.44 | 55.39 | 56.61 | 55.2 | 213904 |
| 1732146000 | 55.58 | 0.22 | 0.40 | 55.415 | 55.65 | 54.91 | 159488 |
| 1732059600 | 55.36 | 0.49 | 0.89 | 54.445 | 55.59 | 54.42 | 237967 |
| 1731973200 | 54.87 | -0.14 | -0.25 | 55.375 | 55.51 | 54.8 | 241116 |
| 1731714000 | 55.01 | -0.57 | -1.03 | 56.15 | 56.15 | 54.9412 | 199588 |
| 1731627600 | 55.58 | -1.34 | -2.35 | 56.9 | 56.9 | 55.46 | 176260 |
| 1731541200 | 56.92 | -0.47 | -0.82 | 57.62 | 58.22 | 56.64 | 253619 |
| 1731454800 | 57.39 | -1.22 | -2.08 | 58.5 | 59.15 | 57.275 | 556811 |
| 1731368400 | 58.61 | 0.88 | 1.52 | 57.96 | 58.9 | 57.96 | 365045 |
| 1731109200 | 57.73 | 0.77 | 1.35 | 57.085 | 58.205 | 57.085 | 337448 |
| 1731022800 | 56.96 | -0.23 | -0.40 | 56.985 | 57.53 | 56.61 | 377221 |
| 1730936400 | 57.19 | 2.69 | 4.94 | 57.2309 | 57.48 | 56.06 | 500794 |
| 1730850000 | 54.5 | 0.32 | 0.59 | 54.03 | 54.62 | 53.6 | 370543 |
| 1730763600 | 54.18 | 1.09 | 2.05 | 52.93 | 54.25 | 52.93 | 213176 |
| 1730500800 | 53.09 | 0.03 | 0.06 | 53.15 | 53.54 | 52.85 | 250441 |
| 1730414400 | 53.06 | -0.62 | -1.15 | 53.655 | 53.8 | 52.97 | 536289 |
| 1730328000 | 53.68 | 0.03 | 0.06 | 53.8 | 54.26 | 53.59 | 308530 |
| 1730241600 | 53.65 | -0.06 | -0.11 | 53.495 | 53.795 | 53.16 | 227462 |
| 1730155200 | 53.71 | 0.96 | 1.82 | 53.2 | 53.955 | 53.2 | 386427 |
| 1729896000 | 52.75 | -0.41 | -0.77 | 53.3 | 53.778 | 52.73 | 343020 |
| 1729809600 | 53.16 | -0.19 | -0.36 | 53.35 | 53.64 | 52.71 | 491196 |
| 1729723200 | 53.35 | -0.08 | -0.15 | 53.21 | 53.48 | 52.91 | 304650 |
| 1729636800 | 53.43 | -0.86 | -1.58 | 54.46 | 54.46 | 52.93 | 365422 |
| 1729550400 | 54.29 | -0.72 | -1.31 | 54.99 | 55.035 | 54.05 | 601547 |
| 1729291200 | 55.01 | 0.68 | 1.25 | 54.41 | 55.035 | 54.41 | 594989 |
| 1729204800 | 54.33 | 0.46 | 0.85 | 53.68 | 54.43 | 53.49 | 305734 |
| 1729118400 | 53.87 | 0.66 | 1.24 | 53.52 | 54.29 | 53.465 | 316830 |
| 1729032000 | 53.21 | -0.77 | -1.43 | 53.97 | 54.55 | 53.12 | 437185 |
| 1728945600 | 53.98 | 0.59 | 1.11 | 53.2 | 54.45 | 53.14 | 535150 |
| 1728686400 | 53.39 | 1.39 | 2.67 | 52.16 | 53.47 | 52.16 | 388949 |
| 1728600000 | 52 | -0.54 | -1.03 | 52.09 | 52.15 | 51.43 | 399636 |
| 1728513600 | 52.54 | 0.23 | 0.44 | 52.35 | 52.92 | 52.1487 | 828001 |
| 1728427200 | 52.31 | 0.02 | 0.04 | 52.83 | 52.95 | 52.3 | 492386 |
| 1728340800 | 52.29 | 0.99 | 1.93 | 51.02 | 52.31 | 50.84 | 558460 |
| 1728081600 | 51.3 | 0.12 | 0.23 | 51.8 | 51.99 | 51.155 | 258547 |
| 1727995200 | 51.18 | -0.37 | -0.72 | 51.12 | 51.31 | 50.65 | 255268 |
| 1727908800 | 51.55 | -0.1 | -0.19 | 51.71 | 51.98 | 51.2 | 277488 |
| 1727822400 | 51.65 | -1.11 | -2.10 | 52.64 | 52.755 | 51.59 | 315190 |
| 1727735520 | 52.76 | 1.4 | 2.73 | 51.45 | 52.94 | 51.45 | 563097 |
| 1727476800 | 51.36 | -0.37 | -0.72 | 51.91 | 52.215 | 51.15 | 377035 |
| 1727390400 | 51.73 | 0.98 | 1.93 | 51.15 | 52.215 | 51.05 | 730876 |
| 1727304000 | 50.75 | 0.48 | 0.95 | 50.47 | 50.86 | 49.9 | 1042883 |
| 1727217600 | 50.27 | -0.83 | -1.62 | 51.35 | 51.46 | 49.745 | 1046090 |
| 1727131200 | 51.1 | -0.98 | -1.88 | 52.6 | 52.88 | 51.08 | 782904 |
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
