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 | 2.52 | 5.16287645974 | 48.81 | 51.33 | 48.6 | 815190 | 49.89440788 | CS |
| 4 | 4.19 | 8.88841747985 | 47.14 | 51.33 | 44.84 | 630311 | 48.23704405 | CS |
| 12 | 6.305 | 14.0033314825 | 45.025 | 51.33 | 43.11 | 605263 | 46.2256976 | CS |
| 26 | 3.62 | 7.58750785999 | 47.71 | 51.33 | 43.11 | 520287 | 46.66037599 | CS |
| 52 | 8.55 | 19.9859747546 | 42.78 | 51.33 | 39.655 | 582597 | 44.14980586 | CS |
| 156 | 2.11 | 4.28687525396 | 49.22 | 56.38 | 33.92 | 564008 | 44.1404236 | CS |
| 260 | -14.23 | -21.7053081147 | 65.56 | 66.17 | 12.5584 | 757326 | 39.64897111 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740613200 | 51.31 | 0.53 | 1.04 | 50.72 | 51.37 | 50.6972 | 991748 |
| 1740526800 | 50.78 | 0.57 | 1.14 | 50.2 | 50.84 | 50.07 | 1013774 |
| 1740440400 | 50.21 | 0.78 | 1.58 | 49.65 | 50.39 | 49.1458 | 793601 |
| 1740181200 | 49.43 | -0.11 | -0.22 | 49.79 | 49.8449 | 49.03 | 1036147 |
| 1740094800 | 49.54 | 0.35 | 0.71 | 49 | 49.61 | 48.85 | 574523 |
| 1740008400 | 49.19 | 0.22 | 0.45 | 48.81 | 49.41 | 48.6 | 657906 |
| 1739922000 | 48.97 | 0.71 | 1.47 | 48.29 | 49.07 | 48.19 | 597851 |
| 1739576400 | 48.26 | -0.47 | -0.96 | 48.93 | 49.26 | 48.25 | 441717 |
| 1739490000 | 48.73 | 1.27 | 2.68 | 47.71 | 48.8 | 47.46 | 600382 |
| 1739403600 | 47.46 | -0.13 | -0.27 | 46.8 | 47.49 | 46.75 | 473091 |
| 1739317200 | 47.59 | 0 | 0.00 | 47.42 | 47.705 | 47.1 | 560734 |
| 1739230800 | 47.59 | -0.1 | -0.21 | 47.69 | 47.82 | 47.2945 | 535749 |
| 1738971600 | 47.69 | -0.03 | -0.06 | 47.65 | 47.98 | 47.34 | 640309 |
| 1738885200 | 47.72 | 0.25 | 0.53 | 47.5 | 47.8044 | 47.285 | 522019 |
| 1738798800 | 47.47 | 0.71 | 1.52 | 46.94 | 47.9 | 46.85 | 636509 |
| 1738712400 | 46.76 | 0.64 | 1.39 | 45.78 | 46.91 | 45.51 | 670603 |
| 1738626000 | 46.12 | 0.02 | 0.04 | 45.5 | 46.28 | 44.84 | 711365 |
| 1738366800 | 46.1 | -0.58 | -1.24 | 46.43 | 46.6417 | 45.79 | 555226 |
| 1738280400 | 46.68 | 0.38 | 0.82 | 46.78 | 46.9 | 46.17 | 572680 |
| 1738194000 | 46.3 | -0.71 | -1.51 | 47.14 | 47.214 | 46.24 | 381717 |
| 1738107600 | 47.01 | -1.41 | -2.91 | 48.16 | 48.58 | 46.84 | 547888 |
| 1738021200 | 48.42 | 0.75 | 1.57 | 47.78 | 48.6186 | 47.67 | 779588 |
| 1737762000 | 47.67 | 1.08 | 2.32 | 46.54 | 47.68 | 46.54 | 579561 |
| 1737675600 | 46.59 | 0 | 0.00 | 46.59 | 46.59 | 46.59 | 0 |
| 1737589200 | 46.59 | -1.01 | -2.12 | 47.4 | 47.59 | 46.58 | 692883 |
| 1737502800 | 47.6 | 0.75 | 1.60 | 47.15 | 47.72 | 46.98 | 615020 |
| 1737157200 | 46.85 | 0.2 | 0.43 | 46.66 | 47.1499 | 46.65 | 466910 |
| 1737070800 | 46.65 | 1.05 | 2.30 | 45.66 | 46.67 | 45.64 | 482015 |
| 1736984400 | 45.6 | 0.09 | 0.20 | 46.53 | 46.71 | 45.6 | 575465 |
| 1736898000 | 45.51 | 0.44 | 0.98 | 45.18 | 45.58 | 45.04 | 775160 |
| 1736811600 | 45.07 | 0.77 | 1.74 | 44.24 | 45.11 | 44.12 | 557377 |
| 1736552400 | 44.3 | -0.63 | -1.40 | 44.2 | 44.67 | 43.75 | 715340 |
| 1736379600 | 44.93 | 0.01 | 0.02 | 44.505 | 45.18 | 44.4151 | 673404 |
| 1736293200 | 44.92 | 0.22 | 0.49 | 44.73 | 45.35 | 44.29 | 988544 |
| 1736206800 | 44.7 | 0.14 | 0.31 | 44.2245 | 44.8799 | 44.2245 | 659120 |
| 1735947600 | 44.56 | 0.58 | 1.32 | 43.865 | 44.58 | 43.8201 | 466162 |
| 1735861200 | 43.98 | -0.3 | -0.68 | 44.33 | 44.54 | 43.89 | 457432 |
| 1735688400 | 44.28 | 0.07 | 0.16 | 44.18 | 44.56 | 43.96 | 563655 |
| 1735602000 | 44.21 | 0.31 | 0.71 | 43.7 | 44.265 | 43.3241 | 709833 |
| 1735342800 | 43.9 | -0.25 | -0.57 | 44.1399 | 44.4 | 43.755 | 507338 |
| 1735256400 | 44.15 | 0.36 | 0.82 | 43.5 | 44.3387 | 43.5 | 515482 |
| 1735077840 | 43.79 | 0.14 | 0.32 | 43.56 | 43.88 | 43.56 | 189774 |
| 1734997200 | 43.65 | 0.06 | 0.14 | 43.36 | 43.77 | 43.36 | 408995 |
| 1734738000 | 43.59 | 0.42 | 0.97 | 43.38 | 44.04 | 43.31 | 1486392 |
| 1734651600 | 43.17 | -0.01 | -0.02 | 43.31 | 43.84 | 43.135 | 697930 |
| 1734565200 | 43.18 | -1.71 | -3.81 | 44.9 | 45.275 | 43.11 | 716673 |
| 1734478800 | 44.89 | -0.31 | -0.69 | 45.015 | 45.465 | 44.72 | 448282 |
| 1734392400 | 45.2 | 0.08 | 0.18 | 44.8179 | 45.3299 | 44.8179 | 465083 |
| 1734133200 | 45.12 | 0.37 | 0.83 | 44.71 | 45.23 | 44.71 | 522970 |
| 1734046800 | 44.75 | 0.19 | 0.43 | 44.3857 | 44.98 | 44.3857 | 414748 |
| 1733960400 | 44.56 | -0.01 | -0.02 | 44.81 | 44.96 | 44.35 | 507474 |
| 1733874000 | 44.57 | -0.65 | -1.44 | 45.195 | 45.26 | 44.5 | 519829 |
| 1733787600 | 45.22 | 0.12 | 0.27 | 45.01 | 45.56 | 45 | 710216 |
| 1733528400 | 45.1 | 0.11 | 0.24 | 45.15 | 45.2061 | 44.7857 | 339116 |
| 1733442000 | 44.99 | -0.04 | -0.09 | 44.915596 | 45.1299 | 44.68 | 407071 |
| 1733355600 | 45.03 | 0.05 | 0.11 | 45.025 | 45.1 | 44.71 | 545552 |
| 1733269200 | 44.98 | -0.29 | -0.64 | 45.4033 | 45.43 | 44.48 | 387745 |
| 1733182800 | 45.27 | -0.1 | -0.22 | 45.37 | 45.65 | 45.1 | 433851 |
| 1732917840 | 45.37 | -0.41 | -0.90 | 45.7145 | 46.01 | 45.3 | 324311 |
| 1732750800 | 45.78 | 0.53 | 1.17 | 45.54 | 46.14 | 45.54 | 395226 |
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
