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 | -1.08 | -2.41556698725 | 44.71 | 44.87 | 42.33 | 799755 | 43.39067852 | CS |
| 4 | -2.69 | -5.80742659758 | 46.32 | 47 | 42.33 | 627441 | 43.51933407 | CS |
| 12 | -0.98 | -2.19681685721 | 44.61 | 48.82 | 39.98 | 640535 | 44.42742255 | CS |
| 26 | -17.42 | -28.533988534 | 61.05 | 62.79 | 39.98 | 602054 | 47.80654194 | CS |
| 52 | -9.44 | -17.7878273978 | 53.07 | 65.03 | 39.98 | 597603 | 50.35774183 | CS |
| 156 | -15.52 | -26.2383770076 | 59.15 | 72.13 | 39.98 | 492370 | 53.88598266 | CS |
| 260 | -15.52 | -26.2383770076 | 59.15 | 72.13 | 39.98 | 492370 | 53.88598266 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1727476800 | 43.63 | 0.26 | 0.60 | 43.98 | 45.145 | 43.57 | 509340 |
| 1727390400 | 43.37 | 0.96 | 2.26 | 42.88 | 43.51 | 42.52 | 895395 |
| 1727304000 | 42.41 | -1.1 | -2.53 | 43.66 | 43.7536 | 42.33 | 567276 |
| 1727217600 | 43.51 | -0.04 | -0.09 | 43.8 | 43.945 | 43.18 | 393884 |
| 1727131200 | 43.55 | -0.12 | -0.27 | 43.83 | 44.135 | 43.13 | 587805 |
| 1726872000 | 43.67 | -1.35 | -3.00 | 44.71 | 44.87 | 43.42 | 1554417 |
| 1726785600 | 45.02 | 1.38 | 3.16 | 44.44 | 45.96 | 44.44 | 635816 |
| 1726699200 | 43.64 | 0.92 | 2.15 | 42.6 | 44.095 | 42.51 | 903858 |
| 1726612800 | 42.72 | 0.23 | 0.54 | 42.61 | 43.29 | 42.45 | 664072 |
| 1726526400 | 42.49 | -0.85 | -1.96 | 43.55 | 43.88 | 42.4 | 613005 |
| 1726267200 | 43.34 | 0.07 | 0.16 | 43.48 | 44.195 | 43.09 | 623733 |
| 1726180800 | 43.27 | 0.18 | 0.42 | 43.08 | 43.42 | 42.41 | 718124 |
| 1726094400 | 43.09 | -0.03 | -0.07 | 42.87 | 43.36 | 42.4 | 675065 |
| 1726008000 | 43.12 | 0.12 | 0.28 | 42.95 | 43.42 | 42.68 | 469337 |
| 1725921600 | 43 | -0.44 | -1.01 | 43.22 | 44.51 | 42.71 | 652013 |
| 1725662400 | 43.44 | 0.33 | 0.77 | 43.27 | 44.395 | 42.9125 | 443376 |
| 1725576000 | 43.11 | -1.12 | -2.53 | 44.47 | 44.47 | 43.11 | 368400 |
| 1725489600 | 44.23 | -0.34 | -0.76 | 44.44 | 44.84 | 43.95 | 275723 |
| 1725403200 | 44.57 | -2.03 | -4.36 | 46.11 | 46.85 | 44.28 | 493299 |
| 1725057600 | 46.6 | 0.61 | 1.33 | 46.32 | 47 | 45.92 | 386787 |
| 1724971200 | 45.99 | 0.67 | 1.48 | 45.75 | 46.535 | 45.29 | 295098 |
| 1724884800 | 45.32 | -0.18 | -0.40 | 45.16 | 46.02 | 44.915 | 370445 |
| 1724798400 | 45.5 | -0.2 | -0.44 | 45.57 | 45.87 | 45.3 | 293423 |
| 1724712000 | 45.7 | -0.33 | -0.72 | 46.31 | 46.53 | 45.69 | 425660 |
| 1724452800 | 46.03 | 1.98 | 4.49 | 44.34 | 46.15 | 43.99 | 380398 |
| 1724366400 | 44.05 | -0.35 | -0.79 | 44.64 | 44.92 | 43.82 | 338232 |
| 1724280000 | 44.4 | 0.12 | 0.27 | 44.56 | 44.74 | 43.65 | 322788 |
| 1724193600 | 44.28 | -0.43 | -0.96 | 44.46 | 44.84 | 44.07 | 396252 |
| 1724107200 | 44.71 | 0.56 | 1.27 | 44.35 | 44.9 | 44.17 | 309365 |
| 1723848000 | 44.15 | -0.31 | -0.70 | 44.35 | 44.73 | 43.995 | 408628 |
| 1723761600 | 44.46 | 1.44 | 3.35 | 43.61 | 44.81 | 43.26 | 598975 |
| 1723675200 | 43.02 | -0.24 | -0.55 | 43.71 | 43.92 | 42.72 | 684997 |
| 1723588800 | 43.26 | 0.87 | 2.05 | 42.6 | 43.655 | 42.375 | 595565 |
| 1723502400 | 42.39 | -1.01 | -2.33 | 43.46 | 43.46 | 42.335 | 708617 |
| 1723243200 | 43.4 | -0.16 | -0.37 | 43.62 | 44.27 | 42.86 | 756298 |
| 1723156800 | 43.56 | 2.99 | 7.37 | 41.54 | 43.86 | 41.51 | 910949 |
| 1723070400 | 40.57 | -1.41 | -3.36 | 42.27 | 43.16 | 39.98 | 1836678 |
| 1722984000 | 41.98 | 0.29 | 0.70 | 41.9 | 43.42 | 41.75 | 1212540 |
| 1722897600 | 41.69 | -3.71 | -8.17 | 44.37 | 44.37 | 41.655 | 991676 |
| 1722638400 | 45.4 | -1.14 | -2.45 | 45.49 | 45.79 | 44.59 | 577637 |
| 1722552000 | 46.54 | -1.1 | -2.31 | 47.76 | 47.91 | 46.08 | 515233 |
| 1722465600 | 47.64 | -0.29 | -0.61 | 47.98 | 48.41 | 47.43 | 577224 |
| 1722379200 | 47.93 | 0.06 | 0.13 | 47.83 | 48.36 | 47.775 | 386402 |
| 1722292800 | 47.87 | -0.23 | -0.48 | 48.02 | 48.82 | 47.6 | 796233 |
| 1722033600 | 48.1 | 1.19 | 2.54 | 47.18 | 48.17 | 46.85 | 931530 |
| 1721947200 | 46.91 | 1 | 2.18 | 45.8 | 47.42 | 45.39 | 845741 |
| 1721860800 | 45.91 | -0.11 | -0.24 | 46 | 46.46 | 45.37 | 713109 |
| 1721774400 | 46.02 | 0.22 | 0.48 | 45.66 | 46.26 | 45.37 | 693363 |
| 1721688000 | 45.8 | -0.91 | -1.95 | 46.92 | 46.97 | 45.68 | 509698 |
| 1721428800 | 46.71 | -0.21 | -0.45 | 47 | 47 | 45.87 | 643309 |
| 1721342400 | 46.92 | -0.47 | -0.99 | 47.02 | 48.22 | 46.57 | 682242 |
| 1721256000 | 47.39 | 1.01 | 2.18 | 46.55 | 47.77 | 46.225 | 1074380 |
| 1721169600 | 46.38 | 1.64 | 3.67 | 44.85 | 46.62 | 44.44 | 1252898 |
| 1721083200 | 44.74 | -1.29 | -2.80 | 46.13 | 46.3309 | 44.73 | 764399 |
| 1720824000 | 46.03 | 0.35 | 0.77 | 45.87 | 46.445 | 45.65 | 573320 |
| 1720737600 | 45.68 | 1.89 | 4.32 | 44.29 | 45.7 | 44.14 | 502895 |
| 1720651200 | 43.79 | 0.04 | 0.09 | 43.73 | 43.86 | 43.3 | 384679 |
| 1720564800 | 43.75 | -0.62 | -1.40 | 44.28 | 44.4 | 43.43 | 438710 |
| 1720478400 | 44.37 | -0.47 | -1.05 | 44.73 | 45.0629 | 44.185 | 639936 |
| 1720219200 | 44.84 | 0.4 | 0.90 | 44.61 | 44.85 | 43.77 | 530665 |
| 1720040640 | 44.44 | -0.27 | -0.60 | 44.96 | 44.96 | 44.39 | 540924 |
| 1719960000 | 44.71 | 0.36 | 0.81 | 44.35 | 44.9 | 43.76 | 572122 |
| 1719873600 | 44.35 | -0.56 | -1.25 | 45.24 | 46.11 | 44 | 682701 |
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
