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 | 1.38 | 2.94054975495 | 46.93 | 48.96 | 44.83 | 517888 | 47.49521031 | CS |
| 4 | -1.26 | -2.54185999597 | 49.57 | 51.34 | 44.57 | 437179 | 48.83315274 | CS |
| 12 | -0.67 | -1.36790526746 | 48.98 | 51.34 | 44.57 | 395117 | 48.80950772 | CS |
| 26 | -1.49 | -2.99196787149 | 49.8 | 51.42 | 44.57 | 319251 | 48.74802419 | CS |
| 52 | 4.71 | 10.8027522936 | 43.6 | 52.36 | 42.33 | 305267 | 48.01762901 | CS |
| 156 | -0.13 | -0.268373245252 | 48.44 | 52.36 | 35.9 | 236235 | 44.17533736 | CS |
| 260 | 15.66 | 47.9632465544 | 32.65 | 52.36 | 25.18 | 227079 | 42.16705978 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744756800 | 48.31 | -0.17 | -0.35 | 48.68 | 48.9579 | 48.185 | 227961 |
| 1744670400 | 48.48 | 0.99 | 2.08 | 47.96 | 48.96 | 47.85 | 235428 |
| 1744411200 | 47.49 | -0.24 | -0.50 | 47.43 | 47.7999 | 46.565 | 371136 |
| 1744324800 | 47.73 | -0.32 | -0.67 | 47.52 | 48.25 | 46.6854 | 631277 |
| 1744238400 | 48.05 | 2.39 | 5.23 | 44.83 | 48.55 | 44.83 | 879640 |
| 1744152000 | 45.66 | 0.56 | 1.24 | 46.93 | 47.14 | 45.07 | 471960 |
| 1744065600 | 45.1 | -1.82 | -3.88 | 45.515 | 46.885 | 44.57 | 673523 |
| 1743806400 | 46.92 | -3.81 | -7.51 | 49.5 | 49.5 | 46.82 | 457214 |
| 1743720000 | 50.73 | -0.08 | -0.16 | 50.21 | 51.18 | 50.0458 | 1015763 |
| 1743633600 | 50.81 | -0.07 | -0.14 | 50.55 | 50.82 | 49.605 | 483304 |
| 1743547200 | 50.88 | 0.09 | 0.18 | 51.06 | 51.29 | 50.57 | 372222 |
| 1743460800 | 50.79 | 0.55 | 1.09 | 50.24 | 51.03 | 50.24 | 319112 |
| 1743201600 | 50.24 | -0.76 | -1.49 | 51.13 | 51.34 | 50.18 | 403208 |
| 1743115200 | 51 | 0.74 | 1.47 | 50.46 | 51.055 | 50.1301 | 296660 |
| 1743028800 | 50.26 | 0.46 | 0.92 | 50.14 | 50.59 | 49.96 | 305654 |
| 1742942400 | 49.8 | 0 | 0.00 | 49.98 | 50.15 | 49.13 | 267583 |
| 1742856000 | 49.8 | 1.06 | 2.17 | 48.85 | 49.85 | 48.7401 | 401440 |
| 1742596800 | 48.74 | -0.46 | -0.93 | 49.2 | 49.56 | 48.74 | 248243 |
| 1742510400 | 49.2 | -0.06 | -0.12 | 49.49 | 49.515 | 49.07 | 323327 |
| 1742424000 | 49.26 | 0.19 | 0.39 | 49.11 | 49.29 | 48.83 | 303083 |
| 1742337600 | 49.07 | -0.27 | -0.55 | 49.57 | 49.77 | 49.01 | 283795 |
| 1742251200 | 49.34 | 0.34 | 0.69 | 48.86 | 49.61 | 48.76 | 349728 |
| 1741992000 | 49 | 0.92 | 1.91 | 48.24 | 49.08 | 48.035 | 364498 |
| 1741905600 | 48.08 | 0.5 | 1.05 | 47.66 | 48.51 | 47.66 | 351425 |
| 1741819200 | 47.58 | -0.27 | -0.56 | 47.74 | 47.93 | 47.17 | 315809 |
| 1741732800 | 47.85 | -0.26 | -0.54 | 48.03 | 48.13 | 47.235 | 422121 |
| 1741646400 | 48.11 | -0.23 | -0.48 | 48.22 | 49.21 | 47.845 | 601601 |
| 1741390800 | 48.34 | 0.12 | 0.25 | 48.14 | 48.72 | 48.03 | 281334 |
| 1741304400 | 48.22 | -0.14 | -0.29 | 48.31 | 48.31 | 47.59 | 394695 |
| 1741218000 | 48.36 | -0.01 | -0.02 | 48.12 | 48.9 | 48.03 | 476016 |
| 1741131600 | 48.37 | -1.48 | -2.97 | 49.81 | 49.81 | 48.37 | 396143 |
| 1741045200 | 49.85 | 0.88 | 1.80 | 49.13 | 49.86 | 48.925 | 361974 |
| 1740786000 | 48.97 | 0.36 | 0.74 | 48.9 | 48.97 | 48.0201 | 342151 |
| 1740699600 | 48.61 | 0.64 | 1.33 | 48.01 | 48.71 | 48.01 | 542704 |
| 1740613200 | 47.97 | -0.72 | -1.48 | 48.68 | 48.87 | 47.95 | 344634 |
| 1740526800 | 48.69 | 1.04 | 2.18 | 48.11 | 48.95 | 47.95 | 781656 |
| 1740440400 | 47.65 | -1.57 | -3.19 | 46.89 | 47.895 | 46.52 | 699832 |
| 1740181200 | 49.22 | -0.46 | -0.93 | 49.84 | 50.08 | 49.08 | 580533 |
| 1740094800 | 49.68 | 0.38 | 0.77 | 49.21 | 49.9 | 49 | 500408 |
| 1740008400 | 49.3 | 0.02 | 0.04 | 49.09 | 49.525 | 48.875 | 377090 |
| 1739922000 | 49.28 | 0.63 | 1.29 | 48.7 | 49.39 | 48.47 | 373751 |
| 1739576400 | 48.65 | -0.71 | -1.44 | 49.26 | 49.5199 | 48.565 | 351160 |
| 1739490000 | 49.36 | 0.75 | 1.54 | 48.6 | 49.569 | 48.5 | 353116 |
| 1739403600 | 48.61 | -0.36 | -0.74 | 49.16 | 49.16 | 48.2 | 424722 |
| 1739317200 | 48.97 | -0.62 | -1.25 | 49.1 | 49.47 | 47.025 | 590292 |
| 1739230800 | 49.59 | 0.58 | 1.18 | 49.33 | 51.34 | 49.02 | 553343 |
| 1738971600 | 49.01 | -0.64 | -1.29 | 49.63 | 49.72 | 48.93 | 393217 |
| 1738885200 | 49.65 | 0.82 | 1.68 | 49.18 | 49.75 | 48.91 | 206301 |
| 1738798800 | 48.83 | 0.14 | 0.29 | 48.95 | 49.045 | 48.43 | 281709 |
| 1738712400 | 48.69 | -0.16 | -0.33 | 48.94 | 49.25 | 48.67 | 179842 |
| 1738626000 | 48.85 | -0.21 | -0.43 | 48.33 | 49.01 | 47.99 | 207791 |
| 1738366800 | 49.06 | -0.38 | -0.77 | 49.275 | 49.495 | 48.78 | 173068 |
| 1738280400 | 49.44 | -0.33 | -0.66 | 50.12 | 50.12 | 49.15 | 198410 |
| 1738194000 | 49.77 | 0.33 | 0.67 | 49.22 | 50.03 | 49.22 | 380909 |
| 1738107600 | 49.44 | -0.7 | -1.40 | 49.94 | 50.3 | 49.15 | 149366 |
| 1738021200 | 50.14 | 1.43 | 2.94 | 48.98 | 50.34 | 48.98 | 238036 |
| 1737762000 | 48.71 | 0.55 | 1.14 | 47.77 | 48.73 | 47.77 | 236014 |
| 1737675600 | 48.16 | 0 | 0.00 | 48.16 | 48.16 | 48.16 | 0 |
| 1737589200 | 48.16 | -0.64 | -1.31 | 48.98 | 49.11 | 48.1 | 226932 |
| 1737502800 | 48.8 | -0.06 | -0.12 | 48.98 | 49.4 | 48.75 | 170891 |
| 1737157200 | 48.86 | 0.1 | 0.21 | 48.63 | 49.08 | 48.63 | 221013 |
| 1737070800 | 48.76 | 0.69 | 1.44 | 48.12 | 48.88 | 48.015 | 150150 |
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
