Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.7 | 8.48222342537 | 55.41 | 60.125 | 54.78 | 267926 | 56.6690626 | CS |
| 4 | 5.02 | 9.11236159013 | 55.09 | 60.125 | 52.8 | 351847 | 55.78822632 | CS |
| 12 | 1.62 | 2.76970422294 | 58.49 | 60.125 | 52.8 | 409613 | 56.47366759 | CS |
| 26 | -0.89 | -1.45901639344 | 61 | 64.8 | 52.8 | 362177 | 57.92837711 | CS |
| 52 | 7.21 | 13.629489603 | 52.9 | 64.8 | 50.31 | 354690 | 57.95629061 | CS |
| 156 | 17.62 | 41.4685808426 | 42.49 | 64.8 | 39 | 384614 | 55.39889617 | CS |
| 260 | 17.62 | 41.4685808426 | 42.49 | 64.8 | 39 | 384614 | 55.39889617 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318800 | 60.11 | 1.87 | 3.21 | 58.6 | 60.25 | 58.6 | 509448 |
| 1732232400 | 58.24 | 1.38 | 2.43 | 57.59 | 58.84 | 57.3033 | 320921 |
| 1732146000 | 56.86 | 0.41 | 0.73 | 56.445 | 56.93 | 55.92 | 240051 |
| 1732059600 | 56.45 | 0.42 | 0.75 | 55.4 | 56.57 | 55.22 | 201902 |
| 1731973200 | 56.03 | 0.54 | 0.97 | 55.64 | 56.29 | 55.39 | 291214 |
| 1731714000 | 55.49 | 0.2 | 0.36 | 55.11 | 55.58 | 54.78 | 269484 |
| 1731627600 | 55.29 | -0.35 | -0.63 | 56 | 56 | 54.35 | 338049 |
| 1731541200 | 55.64 | -0.89 | -1.57 | 56.36 | 56.71 | 55.36 | 192758 |
| 1731454800 | 56.53 | 0.17 | 0.30 | 56.24 | 57.23 | 56.165 | 384454 |
| 1731368400 | 56.36 | -0.32 | -0.56 | 56.66 | 57.1399 | 56.03 | 293256 |
| 1731109200 | 56.68 | -0.24 | -0.42 | 56.885 | 57.33 | 56.21 | 398120 |
| 1731022800 | 56.92 | -0.1 | -0.18 | 56.48 | 58.1575 | 55.14 | 738116 |
| 1730936400 | 57.02 | 3.02 | 5.59 | 56.62 | 57.5 | 56.12 | 659567 |
| 1730850000 | 54 | 0.65 | 1.22 | 53.135 | 54.34 | 52.9 | 410450 |
| 1730763600 | 53.35 | -0.63 | -1.17 | 53.59 | 54.2 | 52.89 | 297508 |
| 1730500800 | 53.98 | -0.29 | -0.53 | 54.53 | 54.98 | 53.74 | 467719 |
| 1730414400 | 54.27 | -1.34 | -2.41 | 55.6308 | 55.6308 | 54.18 | 631365 |
| 1730328000 | 55.61 | -0.13 | -0.23 | 55.6662 | 56.69 | 55.55 | 178425 |
| 1730241600 | 55.74 | 0.07 | 0.13 | 55.11 | 56.19 | 55.11 | 264020 |
| 1730155200 | 55.67 | 0.41 | 0.74 | 55.6 | 55.82 | 55.31 | 192975 |
| 1729896000 | 55.26 | 0.53 | 0.97 | 55.09 | 55.73 | 54.65 | 212253 |
| 1729809600 | 54.73 | -0.14 | -0.26 | 55.25 | 55.25 | 54.345 | 229829 |
| 1729723200 | 54.87 | -0.74 | -1.33 | 55.3 | 55.93 | 54.2978 | 235771 |
| 1729636800 | 55.61 | -1.24 | -2.18 | 56.2656 | 56.695 | 54.94 | 397348 |
| 1729550400 | 56.85 | -1.36 | -2.34 | 58.17 | 58.485 | 56.73 | 506410 |
| 1729291200 | 58.21 | 0.29 | 0.50 | 58 | 58.21 | 56.93 | 418017 |
| 1729204800 | 57.92 | 2.32 | 4.17 | 56.97 | 58.27 | 56.0101 | 495331 |
| 1729118400 | 55.6 | 0.8 | 1.46 | 55.1 | 56 | 54.71 | 320657 |
| 1729032000 | 54.8 | -0.23 | -0.42 | 55.64 | 56.737 | 54.75 | 502914 |
| 1728945600 | 55.03 | -0.03 | -0.05 | 55.19 | 55.45 | 54.82 | 170959 |
| 1728686400 | 55.06 | 1.01 | 1.87 | 54.05 | 55.3 | 53.94 | 201790 |
| 1728600000 | 54.05 | 0.03 | 0.06 | 53.57 | 54.33 | 53.34 | 246224 |
| 1728513600 | 54.02 | 0.29 | 0.54 | 53.86 | 54.34 | 53.59 | 372122 |
| 1728427200 | 53.73 | -0.68 | -1.25 | 54.46 | 54.49 | 53.59 | 297398 |
| 1728340800 | 54.41 | -1.47 | -2.63 | 55.36 | 55.58 | 54.2 | 414615 |
| 1728081600 | 55.88 | 0.57 | 1.03 | 56.1 | 56.2 | 55.34 | 568355 |
| 1727995200 | 55.31 | -0.52 | -0.93 | 55.79 | 56.16 | 55.07 | 480065 |
| 1727908800 | 55.83 | 0.81 | 1.47 | 55.2 | 56.1 | 55.02 | 406269 |
| 1727822400 | 55.02 | -1.08 | -1.93 | 56.01 | 56.01 | 54.51 | 274949 |
| 1727735520 | 56.1 | 0.31 | 0.56 | 55.29 | 56.35 | 55.29 | 392009 |
| 1727476800 | 55.79 | 0.06 | 0.11 | 56.19 | 57.14 | 55.26 | 334962 |
| 1727390400 | 55.73 | 0.33 | 0.60 | 55.76 | 56.18 | 54.87 | 531104 |
| 1727304000 | 55.4 | -4.24 | -7.11 | 59.87 | 59.87 | 55 | 825761 |
| 1727217600 | 59.64 | 1.11 | 1.90 | 58.95 | 60.05 | 58.95 | 591780 |
| 1727131200 | 58.53 | -0.47 | -0.80 | 59.29 | 59.38 | 58.49 | 450627 |
| 1726872000 | 59 | -0.86 | -1.44 | 59.27 | 59.45 | 58.28 | 1989946 |
| 1726785600 | 59.86 | 1.56 | 2.68 | 59.45 | 59.97 | 59.13 | 402227 |
| 1726699200 | 58.3 | 0.36 | 0.62 | 58.15 | 58.98 | 57.6 | 316390 |
| 1726612800 | 57.94 | 0.17 | 0.29 | 58.3182 | 59 | 57.52 | 371034 |
| 1726526400 | 57.77 | -0.52 | -0.89 | 58.29 | 58.66 | 57.5 | 361706 |
| 1726267200 | 58.29 | 0.37 | 0.64 | 58.14 | 59.2 | 58.04 | 265655 |
| 1726180800 | 57.92 | 1.83 | 3.26 | 56.77 | 58.08 | 56.23 | 339449 |
| 1726094400 | 56.09 | 0.52 | 0.94 | 55.57 | 56.38 | 54.09 | 221256 |
| 1726008000 | 55.57 | 0.1 | 0.18 | 54.9 | 55.91 | 54.58 | 213185 |
| 1725921600 | 55.47 | -0.21 | -0.38 | 55.98 | 56.38 | 55.03 | 474296 |
| 1725662400 | 55.68 | -1.15 | -2.02 | 57.22 | 57.22 | 55.67 | 422511 |
| 1725576000 | 56.83 | 0.36 | 0.64 | 56.45 | 57.08 | 56.11 | 511066 |
| 1725489600 | 56.47 | 0.32 | 0.57 | 55.82 | 56.49 | 55.39 | 359456 |
| 1725403200 | 56.15 | -2.6 | -4.43 | 58.335 | 58.34 | 55.7 | 421560 |
| 1725057600 | 58.75 | 0.38 | 0.65 | 58.49 | 59.0925 | 57.76 | 728548 |
| 1724971200 | 58.37 | 0.02 | 0.03 | 58.8 | 59.205 | 58.23 | 263328 |
| 1724884800 | 58.35 | 0.02 | 0.03 | 58.23 | 59.24 | 57.64 | 283647 |
| 1724798400 | 58.33 | 0.05 | 0.09 | 58.16 | 58.52 | 57.68 | 268847 |
| 1724712000 | 58.28 | -0.47 | -0.80 | 59 | 59.42 | 57.92 | 330869 |
| 1724452800 | 58.75 | 1.8 | 3.16 | 57.25 | 59.19 | 56.78 | 392825 |
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
