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 | 0.2485 | 0.532690246517 | 46.65 | 47.4358 | 45.76 | 33506596 | 46.56009115 | CS |
| 4 | 2.7785 | 6.29759746147 | 44.12 | 47.51 | 43.8 | 38477918 | 46.12453849 | CS |
| 12 | 2.0985 | 4.68415178571 | 44.8 | 48.08 | 42.78 | 35973863 | 45.86828336 | CS |
| 26 | 5.1685 | 12.3855739276 | 41.73 | 48.08 | 35.14 | 36643146 | 42.4802403 | CS |
| 52 | 13.4985 | 40.4146706587 | 33.4 | 48.08 | 32.35 | 37389791 | 39.98749498 | CS |
| 156 | 1.3785 | 3.02833919156 | 45.52 | 50.11 | 24.96 | 43638120 | 34.95050104 | CS |
| 260 | 13.5685 | 40.7095709571 | 33.33 | 50.11 | 17.95 | 49766985 | 33.54722141 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738194000 | 46.75 | -0.09 | -0.19 | 46.75 | 47.39 | 46.64 | 23675314 |
| 1738107600 | 46.84 | -0.25 | -0.53 | 47.08 | 47.4358 | 46.71 | 26923439 |
| 1738021200 | 47.09 | 0.57 | 1.23 | 46.54 | 47.14 | 46.38 | 43865692 |
| 1737762000 | 46.52 | 0.73 | 1.59 | 46.29 | 46.86 | 46.15 | 24544550 |
| 1737675600 | 45.79 | 0 | 0.00 | 45.79 | 45.79 | 45.79 | 0 |
| 1737589200 | 45.79 | -0.87 | -1.86 | 46.65 | 46.65 | 45.76 | 38692703 |
| 1737502800 | 46.66 | 0.13 | 0.28 | 46.57 | 47.15 | 46.54 | 51256955 |
| 1737157200 | 46.53 | -0.11 | -0.24 | 46.49 | 46.88 | 46.08 | 44611328 |
| 1737070800 | 46.64 | -0.46 | -0.98 | 46.99 | 47.51 | 45.82 | 56304643 |
| 1736984400 | 47.1 | 1.32 | 2.88 | 47.12 | 47.46 | 46.84 | 57063138 |
| 1736898000 | 45.78 | 0.72 | 1.60 | 45.59 | 45.92 | 45.23 | 36373003 |
| 1736811600 | 45.06 | -0.05 | -0.11 | 45.09 | 45.34 | 44.69 | 34337669 |
| 1736552400 | 45.11 | -1.1 | -2.38 | 45.77 | 45.81 | 44.735 | 39812581 |
| 1736379600 | 46.21 | 0.13 | 0.28 | 45.9 | 46.26 | 45.69 | 39743177 |
| 1736293200 | 46.08 | 0.68 | 1.50 | 46.56 | 46.645 | 45.65 | 39635415 |
| 1736206800 | 45.4 | 0.59 | 1.32 | 45.26 | 46.15 | 45.14 | 29719194 |
| 1735947600 | 44.81 | 0.52 | 1.17 | 44.691 | 44.85 | 44.15 | 22767538 |
| 1735861200 | 44.29 | 0.34 | 0.77 | 44.12 | 44.5868 | 43.8 | 25058805 |
| 1735688400 | 43.95 | 0.04 | 0.09 | 44.04 | 44.23 | 43.705 | 16098453 |
| 1735602000 | 43.91 | -0.43 | -0.97 | 43.7 | 44.14 | 43.55 | 15727374 |
| 1735342800 | 44.34 | -0.21 | -0.47 | 44.53 | 44.78 | 44.06 | 17083374 |
| 1735256400 | 44.55 | 0.17 | 0.38 | 44.21 | 44.58 | 44.105 | 16077472 |
| 1735077840 | 44.38 | 0.49 | 1.12 | 43.92 | 44.415 | 43.92 | 12059039 |
| 1734997200 | 43.89 | -0.28 | -0.63 | 44.02 | 44.11 | 42.78 | 35166454 |
| 1734738000 | 44.17 | 0.79 | 1.82 | 43.29 | 44.395 | 43.26 | 68520285 |
| 1734651600 | 43.38 | -0.12 | -0.28 | 43.97 | 44.48 | 43.3103 | 37784204 |
| 1734565200 | 43.5 | -1.55 | -3.44 | 45.015 | 45.43 | 43.35 | 41148269 |
| 1734478800 | 45.05 | -0.42 | -0.92 | 45.19 | 45.19 | 44.62 | 32379358 |
| 1734392400 | 45.47 | -0.2 | -0.44 | 45.63 | 45.65 | 45.16 | 26927488 |
| 1734133200 | 45.67 | -0.41 | -0.89 | 45.978 | 46.04 | 45.38 | 32202277 |
| 1734046800 | 46.08 | 0 | 0.00 | 46.16 | 46.47 | 45.92 | 23440473 |
| 1733960400 | 46.08 | 0.33 | 0.72 | 45.99 | 46.16 | 45.47 | 36222685 |
| 1733874000 | 45.75 | -0.16 | -0.35 | 45.88 | 46.29 | 45.585 | 35178792 |
| 1733787600 | 45.91 | -0.84 | -1.80 | 46.57 | 46.745 | 45.895 | 34107545 |
| 1733528400 | 46.75 | -0.25 | -0.53 | 46.8297 | 46.96 | 46.4 | 28372515 |
| 1733442000 | 47 | 0.63 | 1.36 | 46.53 | 47.24 | 46.5 | 30915298 |
| 1733355600 | 46.37 | -0.45 | -0.96 | 46.74 | 46.74 | 46.13 | 24343778 |
| 1733269200 | 46.82 | -0.22 | -0.47 | 47.31 | 47.45 | 46.65 | 37514635 |
| 1733182800 | 47.04 | -0.47 | -0.99 | 47.74 | 47.745 | 46.85 | 35429030 |
| 1732917840 | 47.51 | -0.26 | -0.54 | 47.96 | 48.08 | 47.5 | 22686013 |
| 1732750800 | 47.77 | 0.02 | 0.04 | 47.86 | 47.98 | 47.65 | 22674541 |
| 1732664400 | 47.75 | 0.25 | 0.53 | 47.235 | 47.84 | 47.21 | 29672525 |
| 1732578000 | 47.5 | 0.5 | 1.06 | 47.3 | 47.74 | 47.202588 | 41761195 |
| 1732318800 | 47 | 0.54 | 1.16 | 46.57 | 47.22 | 46.36 | 37125727 |
| 1732232400 | 46.46 | 0.4 | 0.87 | 46.38 | 47.05 | 46.3 | 44633009 |
| 1732146000 | 46.06 | -0.35 | -0.75 | 46.78 | 46.78 | 45.92 | 27200386 |
| 1732059600 | 46.41 | -0.31 | -0.66 | 46.24 | 46.615 | 46.01 | 27948117 |
| 1731973200 | 46.72 | -0.03 | -0.06 | 46.77 | 47.02 | 46.485 | 31692508 |
| 1731714000 | 46.75 | 0.85 | 1.85 | 45.62 | 46.84 | 45.62 | 38433432 |
| 1731627600 | 45.9 | 0.03 | 0.07 | 46.1 | 46.16 | 45.73 | 35043004 |
| 1731541200 | 45.87 | 0.01 | 0.02 | 46.07 | 46.48 | 45.83 | 36251960 |
| 1731454800 | 45.86 | -0.22 | -0.48 | 46.325 | 46.45 | 45.84 | 37428466 |
| 1731368400 | 46.08 | 0.95 | 2.11 | 45.7 | 46.5175 | 45.7 | 42370221 |
| 1731109200 | 45.13 | 0.36 | 0.80 | 45.17 | 45.5 | 44.945 | 37390886 |
| 1731022800 | 44.77 | -0.64 | -1.41 | 44.955 | 45.23 | 44.505 | 47115540 |
| 1730936400 | 45.41 | 3.53 | 8.43 | 44.8 | 45.55 | 44 | 103675084 |
| 1730850000 | 41.88 | 0.55 | 1.33 | 41.49 | 42.01 | 41.38 | 30526733 |
| 1730763600 | 41.33 | -0.43 | -1.03 | 41.61 | 42.02 | 41.11 | 30649259 |
| 1730500800 | 41.76 | -0.06 | -0.14 | 42.15 | 42.43 | 41.75 | 30936189 |
| 1730414400 | 41.82 | -0.49 | -1.16 | 42.32 | 42.55 | 41.8 | 27887120 |
| 1730328000 | 42.31 | -0.22 | -0.52 | 41.755 | 42.9 | 41.75 | 37017203 |
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
