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 | 1.63 | 3.824495542 | 42.62 | 44.595 | 42.57 | 919232 | 44.02338419 | CS |
| 4 | 0.59 | 1.35135135135 | 43.66 | 45.18 | 42.385 | 628311 | 43.92863224 | CS |
| 12 | 0.63 | 1.44429160935 | 43.62 | 46.06 | 42.385 | 602912 | 44.29234165 | CS |
| 26 | 3.03 | 7.35080058224 | 41.22 | 46.06 | 38.15 | 620031 | 42.35751203 | CS |
| 52 | 3.98 | 9.8832878073 | 40.27 | 46.06 | 36.86 | 717638 | 40.90401525 | CS |
| 156 | -0.77 | -1.71035095513 | 45.02 | 51.66 | 34.76 | 683832 | 42.39788582 | CS |
| 260 | 4.49 | 11.2927565392 | 39.76 | 51.66 | 28.59 | 572775 | 41.99537397 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731368400 | 44.3 | 0.12 | 0.27 | 44.11 | 44.595 | 44.11 | 1178687 |
| 1731109200 | 44.18 | 0.34 | 0.78 | 43.83 | 44.27 | 43.83 | 844320 |
| 1731022800 | 43.84 | 0.26 | 0.60 | 43.65 | 44.065 | 43.585 | 529277 |
| 1730936400 | 43.58 | -0.5 | -1.13 | 43.35 | 43.82 | 43.06 | 940217 |
| 1730850000 | 44.08 | 1.51 | 3.55 | 42.66 | 44.155 | 42.655 | 1077622 |
| 1730763600 | 42.57 | -0.22 | -0.51 | 42.73 | 43.03 | 42.385 | 1043344 |
| 1730500800 | 42.79 | -0.44 | -1.02 | 43.36 | 43.36 | 42.673 | 419873 |
| 1730414400 | 43.23 | 0 | 0.00 | 43.12 | 43.675 | 42.84 | 607055 |
| 1730328000 | 43.23 | -0.04 | -0.09 | 43.11 | 43.27 | 42.86 | 595097 |
| 1730241600 | 43.27 | -0.62 | -1.41 | 43.5 | 43.59 | 43.025 | 547503 |
| 1730155200 | 43.89 | 0.1 | 0.23 | 43.84 | 44.11 | 43.825 | 514686 |
| 1729896000 | 43.79 | -0.43 | -0.97 | 44.34 | 44.41 | 43.785 | 450198 |
| 1729809600 | 44.22 | -0.68 | -1.51 | 44.82 | 44.88 | 43.825 | 602077 |
| 1729723200 | 44.9 | 0.15 | 0.34 | 44.66 | 44.918 | 44.65 | 343472 |
| 1729636800 | 44.75 | -0.08 | -0.18 | 44.77 | 44.88 | 44.395 | 445945 |
| 1729550400 | 44.83 | -0.1 | -0.22 | 44.93 | 45.18 | 44.76 | 369194 |
| 1729291200 | 44.93 | 0.17 | 0.38 | 44.76 | 45.13 | 44.72 | 364121 |
| 1729204800 | 44.76 | -0.12 | -0.27 | 44.87 | 44.97 | 44.51 | 569603 |
| 1729118400 | 44.88 | 0.43 | 0.97 | 44.68 | 45.005 | 44.53 | 447600 |
| 1729032000 | 44.45 | 0.81 | 1.86 | 43.66 | 44.515 | 43.5 | 571405 |
| 1728945600 | 43.64 | 0.24 | 0.55 | 43.51 | 43.7 | 43.4201 | 191993 |
| 1728686400 | 43.4 | 0.27 | 0.63 | 43 | 43.475 | 43 | 340505 |
| 1728600000 | 43.13 | -0.21 | -0.48 | 43.26 | 43.42 | 42.94 | 653362 |
| 1728513600 | 43.34 | -0.26 | -0.60 | 43.4 | 43.52 | 43.13 | 746451 |
| 1728427200 | 43.6 | -0.05 | -0.11 | 43.76 | 43.78 | 43.325 | 597016 |
| 1728340800 | 43.65 | -0.82 | -1.84 | 44.43 | 44.43 | 43.555 | 905692 |
| 1728081600 | 44.47 | -0.44 | -0.98 | 44.6 | 44.64 | 44.31 | 812959 |
| 1727995200 | 44.91 | -0.9 | -1.96 | 45.56 | 45.56 | 44.76 | 683852 |
| 1727908800 | 45.81 | 0.2 | 0.44 | 45.7 | 46.06 | 45.63 | 391837 |
| 1727822400 | 45.61 | 0.17 | 0.37 | 45.5 | 45.69 | 45.35 | 298308 |
| 1727735520 | 45.44 | -0.11 | -0.24 | 45.46 | 45.55 | 45.18 | 339443 |
| 1727476800 | 45.55 | 0.17 | 0.37 | 45.54 | 45.745 | 45.44 | 819484 |
| 1727390400 | 45.38 | 0.39 | 0.87 | 45.21 | 45.55 | 45.055 | 526606 |
| 1727304000 | 44.99 | -0.14 | -0.31 | 45.3 | 45.36 | 44.96 | 565713 |
| 1727217600 | 45.13 | 0.12 | 0.27 | 45.04 | 45.25 | 44.76 | 877194 |
| 1727131200 | 45.01 | 0.33 | 0.74 | 44.87 | 45.08 | 44.71 | 352567 |
| 1726872000 | 44.68 | 0.1 | 0.22 | 44.5 | 44.72 | 44.06 | 1145373 |
| 1726785600 | 44.58 | -0.32 | -0.71 | 44.82 | 44.87 | 44.45 | 762286 |
| 1726699200 | 44.9 | -0.44 | -0.97 | 45.23 | 45.39 | 44.81 | 401407 |
| 1726612800 | 45.34 | -0.31 | -0.68 | 45.66 | 45.83 | 45.25 | 405002 |
| 1726526400 | 45.65 | 0.16 | 0.35 | 45.58 | 45.79 | 45.45 | 349634 |
| 1726267200 | 45.49 | 0.31 | 0.69 | 45.31 | 45.57 | 45.08 | 451605 |
| 1726180800 | 45.18 | 0.42 | 0.94 | 44.77 | 45.34 | 44.67 | 418474 |
| 1726094400 | 44.76 | 0.25 | 0.56 | 44.5 | 44.8 | 44.135 | 940565 |
| 1726008000 | 44.51 | -0.48 | -1.07 | 44.88 | 45 | 44.4 | 507264 |
| 1725921600 | 44.99 | 0.4 | 0.90 | 44.72 | 45.11 | 44.7 | 572059 |
| 1725662400 | 44.59 | -0.67 | -1.48 | 45.31 | 45.34 | 44.46 | 831931 |
| 1725576000 | 45.26 | 0.47 | 1.05 | 45.14 | 45.33 | 44.94 | 739593 |
| 1725489600 | 44.79 | 0.21 | 0.47 | 44.57 | 44.98 | 44.55 | 457729 |
| 1725403200 | 44.58 | 0.58 | 1.32 | 43.835 | 44.58 | 43.78 | 656284 |
| 1725057600 | 44 | 0.26 | 0.59 | 43.86 | 44.1696 | 43.755 | 305179 |
| 1724971200 | 43.74 | -0.03 | -0.07 | 43.78 | 43.87 | 43.35 | 1033642 |
| 1724884800 | 43.77 | -0.06 | -0.14 | 43.73 | 44.01 | 43.58 | 549768 |
| 1724798400 | 43.83 | -0.04 | -0.09 | 43.83 | 43.88 | 43.645 | 992346 |
| 1724712000 | 43.87 | -0.17 | -0.39 | 44.17 | 44.215 | 43.83 | 447908 |
| 1724452800 | 44.04 | 0.41 | 0.94 | 43.77 | 44.205 | 43.7 | 380784 |
| 1724366400 | 43.63 | 0.01 | 0.02 | 43.62 | 43.9 | 43.54 | 426353 |
| 1724280000 | 43.62 | 0.02 | 0.05 | 43.56 | 43.775 | 43.5 | 380366 |
| 1724193600 | 43.6 | -0.42 | -0.95 | 43.62 | 43.68 | 43.325 | 525516 |
| 1724107200 | 44.02 | 0.25 | 0.57 | 43.82 | 44.195 | 43.77 | 2169104 |
| 1723848000 | 43.77 | 0.16 | 0.37 | 43.58 | 43.83 | 43.52 | 357852 |
| 1723761600 | 43.61 | 0.19 | 0.44 | 43.15 | 43.665 | 43.06 | 504920 |
| 1723675200 | 43.42 | -0.04 | -0.09 | 43.39 | 43.74 | 43.13 | 582896 |
| 1723588800 | 43.46 | 0.71 | 1.66 | 42.96 | 43.48 | 42.765 | 777147 |
| 1723502400 | 42.75 | -0.21 | -0.49 | 42.93 | 43.04 | 42.7 | 384795 |
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
