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 | 0.44 | 0.892857142857 | 49.28 | 50.1 | 48.24 | 116738 | 49.34550793 | CS |
| 4 | 1.295 | 2.67423851316 | 48.425 | 50.67 | 47.1 | 125728 | 49.25909786 | CS |
| 12 | -3.55 | -6.66416369439 | 53.27 | 54.19 | 47.1 | 123594 | 50.99586614 | CS |
| 26 | 3.225 | 6.93622970212 | 46.495 | 54.44 | 44.89 | 119243 | 49.31776961 | CS |
| 52 | 9.3 | 23.0084116774 | 40.42 | 54.44 | 38.67 | 129622 | 46.23725436 | CS |
| 156 | 11.18 | 29.0088220031 | 38.54 | 54.44 | 32.575 | 130233 | 42.14633794 | CS |
| 260 | 5.83 | 13.2832080201 | 43.89 | 54.44 | 25.53 | 144921 | 39.05351647 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738712400 | 49.43 | 0.28 | 0.57 | 49.05 | 49.58 | 49 | 125012 |
| 1738626000 | 49.15 | -0.01 | -0.02 | 48.59 | 49.41 | 48.24 | 107308 |
| 1738366800 | 49.16 | -0.2 | -0.41 | 49.08 | 49.48 | 48.585 | 130942 |
| 1738280400 | 49.36 | -0.25 | -0.50 | 49.78 | 49.985 | 49.25 | 104552 |
| 1738194000 | 49.61 | -0.1 | -0.20 | 49.28 | 50.06 | 49.24 | 121321 |
| 1738107600 | 49.71 | -0.38 | -0.76 | 49.85 | 50.45 | 49.5 | 102245 |
| 1738021200 | 50.09 | 0.98 | 2.00 | 49.26 | 50.505 | 48.51 | 180398 |
| 1737762000 | 49.11 | 0 | 0.00 | 48.43 | 49.11 | 48.28 | 77032 |
| 1737675600 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1737589200 | 49.11 | -0.5 | -1.01 | 49.46 | 49.46 | 48.75 | 114761 |
| 1737502800 | 49.61 | -0.2 | -0.40 | 49.7 | 50.67 | 49.53 | 151898 |
| 1737157200 | 49.81 | -0.42 | -0.84 | 50.3 | 50.42 | 49.75 | 132020 |
| 1737070800 | 50.23 | 0.44 | 0.88 | 49.85 | 50.32 | 49.83 | 144985 |
| 1736984400 | 49.79 | 0.44 | 0.89 | 49.96 | 49.97 | 49.47 | 86964 |
| 1736898000 | 49.35 | 1.25 | 2.60 | 48.11 | 49.44 | 48.11 | 98673 |
| 1736811600 | 48.1 | 0.64 | 1.35 | 47.16 | 48.15 | 47.16 | 191053 |
| 1736552400 | 47.46 | -1.3 | -2.67 | 48.08 | 48.25 | 47.1 | 139614 |
| 1736379600 | 48.76 | 0.11 | 0.23 | 48.43 | 48.83 | 48.11 | 137242 |
| 1736293200 | 48.65 | -0.22 | -0.45 | 48.86 | 49.3 | 48.49 | 183933 |
| 1736206800 | 48.87 | -1.14 | -2.28 | 49.85 | 50.01 | 48.78 | 107726 |
| 1735947600 | 50.01 | -0.44 | -0.87 | 50.6 | 50.73 | 49.9 | 89731 |
| 1735861200 | 50.45 | -0.78 | -1.52 | 51.3 | 51.63 | 50.39 | 83287 |
| 1735688400 | 51.23 | 0.34 | 0.67 | 51.01 | 51.27 | 50.73 | 69814 |
| 1735602000 | 50.89 | 0 | 0.00 | 50.21 | 51.06 | 50.21 | 68729 |
| 1735342800 | 50.89 | -0.52 | -1.01 | 51.22 | 51.53 | 50.61 | 123639 |
| 1735256400 | 51.41 | 0.16 | 0.31 | 51.04 | 51.53 | 50.88 | 59819 |
| 1735077840 | 51.25 | 0.57 | 1.12 | 50.89 | 51.27 | 50.25 | 49372 |
| 1734997200 | 50.68 | -0.13 | -0.26 | 50.44 | 50.99 | 50.4 | 116157 |
| 1734738000 | 50.81 | 0.27 | 0.53 | 50.09 | 51.24 | 50.09 | 665635 |
| 1734651600 | 50.54 | 0.38 | 0.76 | 50.68 | 51.13 | 50.39 | 152167 |
| 1734565200 | 50.16 | -1.32 | -2.56 | 51.79 | 51.81 | 50.07 | 174257 |
| 1734478800 | 51.48 | -1.11 | -2.11 | 52.26 | 52.835 | 51.46 | 126144 |
| 1734392400 | 52.59 | -0.13 | -0.25 | 52.69 | 53.005 | 52.32 | 98546 |
| 1734133200 | 52.72 | 0.34 | 0.65 | 52.33 | 53.03 | 52.2 | 202977 |
| 1734046800 | 52.38 | -0.1 | -0.19 | 52.81 | 52.98 | 52.31 | 83458 |
| 1733960400 | 52.48 | 0.54 | 1.04 | 52.18 | 52.595 | 51.575 | 141946 |
| 1733874000 | 51.94 | -0.31 | -0.59 | 52.08 | 52.49 | 51.32 | 164259 |
| 1733787600 | 52.25 | -1.12 | -2.10 | 53.28 | 53.52 | 52.15 | 128272 |
| 1733528400 | 53.37 | -0.2 | -0.37 | 53.62 | 54.13 | 52.77 | 112555 |
| 1733442000 | 53.57 | 0.34 | 0.64 | 53 | 53.71 | 53 | 83685 |
| 1733355600 | 53.23 | 0.15 | 0.28 | 52.92 | 53.375 | 52.8 | 83140 |
| 1733269200 | 53.08 | 0.02 | 0.04 | 53.33 | 53.59 | 52.68 | 112863 |
| 1733182800 | 53.06 | -0.3 | -0.56 | 53.61 | 53.83 | 52.725 | 99795 |
| 1732917840 | 53.36 | -0.22 | -0.41 | 54.03 | 54.19 | 53.32 | 76544 |
| 1732750800 | 53.58 | 0.34 | 0.64 | 53.54 | 54.13 | 53.54 | 98220 |
| 1732664400 | 53.24 | -0.06 | -0.11 | 52.7 | 53.465 | 52.61 | 227929 |
| 1732578000 | 53.3 | 0.05 | 0.09 | 53.48 | 53.985 | 53.23 | 119337 |
| 1732318800 | 53.25 | 0.46 | 0.87 | 52.66 | 53.5 | 52.66 | 92140 |
| 1732232400 | 52.79 | 0.34 | 0.65 | 52.89 | 53.25 | 52.74 | 92978 |
| 1732146000 | 52.45 | -0.04 | -0.08 | 52.49 | 52.89 | 52.19 | 76710 |
| 1732059600 | 52.49 | -0.61 | -1.15 | 52.33 | 52.74 | 51.99 | 79056 |
| 1731973200 | 53.1 | 0.22 | 0.42 | 52.95 | 53.54 | 52.377 | 93751 |
| 1731714000 | 52.88 | -0.25 | -0.47 | 53.57 | 53.61 | 52.54 | 88022 |
| 1731627600 | 53.13 | -0.16 | -0.30 | 53.26 | 53.45 | 52.73 | 88701 |
| 1731541200 | 53.29 | -0.07 | -0.13 | 53.5 | 53.65 | 53.225 | 81315 |
| 1731454800 | 53.36 | -0.53 | -0.98 | 53.78 | 54.22 | 53.275 | 152640 |
| 1731368400 | 53.89 | 0.55 | 1.03 | 53.95 | 54.44 | 53.84 | 87877 |
| 1731109200 | 53.34 | 0.68 | 1.29 | 53.11 | 53.74 | 52.915 | 131048 |
| 1731022800 | 52.66 | -0.97 | -1.81 | 53.71 | 53.765 | 52.65 | 100485 |
| 1730936400 | 53.63 | 4.61 | 9.40 | 51.68 | 54.265 | 51.48 | 244656 |
| 1730850000 | 49.02 | 1.22 | 2.55 | 47.85 | 49.18 | 47.85 | 114764 |
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
