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 | 2.89 | 6.18976226173 | 46.69 | 50.13 | 46.09 | 1587867 | 48.45235213 | CS |
| 4 | -11.17 | -18.3868312757 | 60.75 | 60.79 | 45.41 | 2126852 | 50.7713714 | CS |
| 12 | -5.065 | -9.26891755879 | 54.645 | 62.61 | 45.41 | 1663134 | 54.1501418 | CS |
| 26 | 2.55 | 5.4220710185 | 47.03 | 62.61 | 45.41 | 1280571 | 53.8728774 | CS |
| 52 | 7.38 | 17.4881516588 | 42.2 | 62.61 | 37.29 | 1348995 | 46.50325768 | CS |
| 156 | -6.13 | -11.0034105188 | 55.71 | 62.61 | 26.76 | 1530956 | 41.26789743 | CS |
| 260 | 10.69 | 27.4877860633 | 38.89 | 62.61 | 26.76 | 1838637 | 42.56887861 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742596800 | 49.53 | 0.18 | 0.36 | 48.5 | 49.53 | 48.16 | 1276436 |
| 1742510400 | 49.35 | -0.34 | -0.68 | 48.7 | 49.93 | 48.6 | 1753916 |
| 1742424000 | 49.69 | 1.21 | 2.50 | 48.43 | 50.13 | 47.945 | 1523572 |
| 1742337600 | 48.48 | 0.54 | 1.13 | 47.85 | 48.61 | 47.525 | 1449866 |
| 1742251200 | 47.94 | 1.01 | 2.15 | 46.93 | 48.195 | 46.93 | 1375877 |
| 1741992000 | 46.93 | 1.31 | 2.87 | 46.69 | 46.98 | 46.09 | 1836104 |
| 1741905600 | 45.62 | -1.89 | -3.98 | 47.37 | 47.43 | 45.41 | 3671263 |
| 1741819200 | 47.51 | 0.8 | 1.71 | 47.99 | 48.24 | 46.57 | 1740445 |
| 1741732800 | 46.71 | -0.18 | -0.38 | 46.84 | 47.67 | 46.335 | 2699847 |
| 1741646400 | 46.89 | -1.72 | -3.54 | 47.43 | 47.81 | 45.97 | 2944851 |
| 1741390800 | 48.61 | -1.69 | -3.36 | 49.86 | 49.86 | 47.32 | 4974634 |
| 1741304400 | 50.3 | -3.67 | -6.80 | 52.1 | 52.25 | 49.92 | 3901228 |
| 1741218000 | 53.97 | 1.47 | 2.80 | 52.76 | 54.055 | 52.596 | 1184493 |
| 1741131600 | 52.5 | -2.96 | -5.34 | 54.48 | 54.79 | 52.1 | 2511713 |
| 1741045200 | 55.46 | -1.12 | -1.98 | 56.96 | 57.65 | 54.83 | 1491092 |
| 1740786000 | 56.58 | 0.37 | 0.66 | 55.73 | 56.58 | 55.1544 | 2205513 |
| 1740699600 | 56.21 | -1.22 | -2.12 | 57.63 | 57.78 | 56.11 | 1237016 |
| 1740613200 | 57.43 | 0.53 | 0.93 | 57.01 | 58 | 56.56 | 991108 |
| 1740526800 | 56.9 | -1.16 | -2.00 | 57.94 | 58.045 | 55.58 | 1529850 |
| 1740440400 | 58.06 | -0.51 | -0.87 | 58.65 | 59.05 | 57.13 | 1157646 |
| 1740181200 | 58.57 | -1.73 | -2.87 | 60.75 | 60.79 | 58.19 | 2414693 |
| 1740094800 | 60.3 | -0.39 | -0.64 | 60.89 | 61.47 | 59.38 | 1378736 |
| 1740008400 | 60.69 | -0.05 | -0.08 | 60.47 | 61.02 | 59.49 | 1596935 |
| 1739922000 | 60.74 | 0.91 | 1.52 | 59.92 | 60.82 | 59.86 | 1411178 |
| 1739576400 | 59.83 | 2.26 | 3.93 | 58.38 | 59.88 | 58.25 | 1928739 |
| 1739490000 | 57.57 | 2.45 | 4.44 | 55.34 | 57.66 | 55.34 | 3590228 |
| 1739403600 | 55.12 | -0.53 | -0.95 | 55.68 | 55.68 | 54.48 | 2488978 |
| 1739317200 | 55.65 | -1.92 | -3.34 | 57.14 | 57.26 | 55.3 | 1965320 |
| 1739230800 | 57.57 | -0.34 | -0.59 | 58.52 | 58.52 | 57.19 | 1406832 |
| 1738971600 | 57.91 | 0.02 | 0.03 | 58.08 | 58.65 | 57.665 | 2027828 |
| 1738885200 | 57.89 | 0.18 | 0.31 | 58.28 | 58.5898 | 57.41 | 1417984 |
| 1738798800 | 57.71 | 0.58 | 1.02 | 57.54 | 57.79 | 56.23 | 1373084 |
| 1738712400 | 57.13 | -1.06 | -1.82 | 58.71 | 58.82 | 57.12 | 1421906 |
| 1738626000 | 58.19 | -1.64 | -2.74 | 57.67 | 58.71 | 56.91 | 1205169 |
| 1738366800 | 59.83 | -0.96 | -1.58 | 61 | 61.56 | 59.605 | 1745587 |
| 1738280400 | 60.79 | -0.57 | -0.93 | 62.26 | 62.61 | 60.4 | 1011202 |
| 1738194000 | 61.36 | 0.27 | 0.44 | 61.13 | 61.51 | 60.69 | 1268222 |
| 1738107600 | 61.09 | 1.75 | 2.95 | 59.39 | 61.255 | 58.8375 | 1691151 |
| 1738021200 | 59.34 | -0.62 | -1.03 | 58.6 | 59.445 | 58.16 | 1734856 |
| 1737762000 | 59.96 | 2.83 | 4.95 | 58.44 | 60.11 | 58.4 | 1931328 |
| 1737675600 | 57.13 | 0 | 0.00 | 57.13 | 57.13 | 57.13 | 0 |
| 1737589200 | 57.13 | 0.28 | 0.49 | 57.02 | 57.215 | 56.76 | 1574233 |
| 1737502800 | 56.85 | 1.28 | 2.30 | 55.61 | 56.98 | 55.61 | 554891 |
| 1737157200 | 55.57 | 0.53 | 0.96 | 55.25 | 55.9 | 55.2 | 550374 |
| 1737070800 | 55.04 | 0.91 | 1.68 | 54 | 55.21 | 53.78 | 762230 |
| 1736984400 | 54.13 | 1.13 | 2.13 | 54.61 | 54.84 | 53.62 | 812033 |
| 1736898000 | 53 | 1.04 | 2.00 | 52.25 | 53.12 | 51.97 | 1207926 |
| 1736811600 | 51.96 | -0.11 | -0.21 | 51.34 | 51.96 | 50.31 | 3339241 |
| 1736552400 | 52.07 | -3.64 | -6.53 | 55.29 | 55.29 | 52.04 | 1972494 |
| 1736379600 | 55.71 | 1.73 | 3.20 | 53.98 | 55.79 | 53.34 | 1039389 |
| 1736293200 | 53.98 | -0.83 | -1.51 | 55.15 | 55.77 | 53.5 | 946173 |
| 1736206800 | 54.81 | 0.13 | 0.24 | 55.26 | 55.32 | 53.91 | 1008070 |
| 1735947600 | 54.68 | 0.34 | 0.63 | 54.77 | 55.19 | 54.12 | 829919 |
| 1735861200 | 54.34 | 0.15 | 0.28 | 54.85 | 54.99 | 53.845 | 562657 |
| 1735688400 | 54.19 | -0.4 | -0.73 | 54.69 | 54.8 | 54.0904 | 462784 |
| 1735602000 | 54.59 | -0.05 | -0.09 | 54.5 | 54.85 | 53.43 | 522851 |
| 1735342800 | 54.64 | -0.73 | -1.32 | 54.85 | 55.08 | 54.175 | 446596 |
| 1735256400 | 55.37 | -0.09 | -0.16 | 55.32 | 55.56 | 54.935 | 288344 |
| 1735077840 | 55.46 | 0.7 | 1.28 | 54.7 | 55.46 | 54.465 | 267849 |
| 1734997200 | 54.76 | 0.34 | 0.62 | 54.35 | 54.84 | 53.73 | 739070 |
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
