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 | 0.91 | 1.79416403785 | 50.72 | 52.635 | 49.55 | 594215 | 51.33830211 | CS |
| 4 | 0.92 | 1.81423782291 | 50.71 | 52.91 | 47.06 | 538826 | 50.22055872 | CS |
| 12 | -1.72 | -3.22399250234 | 53.35 | 60.67 | 47.06 | 603517 | 53.73580107 | CS |
| 26 | 8.35 | 19.2929759704 | 43.28 | 60.67 | 38.51 | 606027 | 49.07792262 | CS |
| 52 | 9.63 | 22.9285714286 | 42 | 60.67 | 33.79 | 635328 | 43.37537592 | CS |
| 156 | -1.77 | -3.31460674157 | 53.4 | 60.67 | 26.79 | 565526 | 41.57157992 | CS |
| 260 | -3.97 | -7.14028776978 | 55.6 | 60.69 | 26.79 | 558949 | 41.87300105 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737589200 | 51.63 | -0.6 | -1.15 | 51.85 | 52.46 | 51.45 | 766196 |
| 1737502800 | 52.23 | 1.04 | 2.03 | 51.57 | 52.635 | 51.45 | 525322 |
| 1737157200 | 51.19 | 0.98 | 1.95 | 50.79 | 51.32 | 50.34 | 543537 |
| 1737070800 | 50.21 | -0.74 | -1.45 | 50.72 | 50.83 | 49.55 | 541804 |
| 1736984400 | 50.95 | 0.19 | 0.37 | 52.8 | 52.91 | 50.5225 | 538662 |
| 1736898000 | 50.76 | 2.61 | 5.42 | 48.56 | 50.78 | 48.48 | 1099208 |
| 1736811600 | 48.15 | 0.45 | 0.94 | 47.2 | 48.25 | 47.11 | 718914 |
| 1736552400 | 47.7 | -1.45 | -2.95 | 48.12 | 48.31 | 47.06 | 545043 |
| 1736379600 | 49.15 | -0.39 | -0.79 | 49.16 | 49.565 | 48.78 | 520575 |
| 1736293200 | 49.54 | -0.85 | -1.69 | 50.895 | 50.95 | 48.88 | 696122 |
| 1736206800 | 50.39 | 0.04 | 0.08 | 50.28 | 51.83 | 50.1146 | 522818 |
| 1735947600 | 50.35 | 0.69 | 1.39 | 49.76 | 50.38 | 49 | 395257 |
| 1735861200 | 49.66 | -0.56 | -1.12 | 50.295 | 50.82 | 49.32 | 380644 |
| 1735688400 | 50.22 | 0.1 | 0.20 | 50.33 | 50.63 | 49.97 | 360805 |
| 1735602000 | 50.12 | -0.17 | -0.34 | 49.9 | 50.6 | 49.605 | 301223 |
| 1735342800 | 50.29 | -0.84 | -1.64 | 50.875 | 51.19 | 49.76 | 339559 |
| 1735256400 | 51.13 | 0.19 | 0.37 | 50.71 | 51.24 | 50.34 | 364358 |
| 1735077840 | 50.94 | 0.4 | 0.79 | 50.54 | 50.97 | 50.075 | 280167 |
| 1734997200 | 50.54 | 0.09 | 0.18 | 50 | 50.72 | 49.905 | 502162 |
| 1734738000 | 50.45 | 0.9 | 1.82 | 49.47 | 51.1 | 49.47 | 1964579 |
| 1734651600 | 49.55 | -0.44 | -0.88 | 51.3865 | 51.87 | 49.53 | 804030 |
| 1734565200 | 49.99 | -3 | -5.66 | 53.4 | 53.65 | 49.66 | 778336 |
| 1734478800 | 52.99 | -1.41 | -2.59 | 53.51 | 54.35 | 52.85 | 745721 |
| 1734392400 | 54.4 | -0.33 | -0.60 | 54.39 | 55.03 | 53.99 | 746859 |
| 1734133200 | 54.73 | -0.57 | -1.03 | 55 | 55.38 | 54.26 | 562776 |
| 1734046800 | 55.3 | -0.8 | -1.43 | 56 | 56.385 | 55.11 | 482211 |
| 1733960400 | 56.1 | 0.47 | 0.84 | 56.07 | 57.22 | 55.85 | 564781 |
| 1733874000 | 55.63 | -0.32 | -0.57 | 55.57 | 56.705 | 54.9885 | 433099 |
| 1733787600 | 55.95 | -1.19 | -2.08 | 57.1 | 57.13 | 55.9 | 556204 |
| 1733528400 | 57.14 | 0.58 | 1.03 | 56.96 | 57.35 | 56.445 | 349853 |
| 1733442000 | 56.56 | -0.58 | -1.02 | 57.34 | 57.835 | 56.52 | 409969 |
| 1733355600 | 57.14 | -0.15 | -0.26 | 57.48 | 57.545 | 56.44 | 532397 |
| 1733269200 | 57.29 | -0.75 | -1.29 | 58.2 | 58.29 | 57.15 | 406422 |
| 1733182800 | 58.04 | 0.15 | 0.26 | 57.92 | 58.54 | 57.36 | 494895 |
| 1732917840 | 57.89 | -0.53 | -0.91 | 58.825 | 58.955 | 57.6 | 246446 |
| 1732750800 | 58.42 | 0.04 | 0.07 | 58.97 | 59.5 | 58.34 | 436495 |
| 1732664400 | 58.38 | -0.51 | -0.87 | 58.08 | 59.05 | 58.08 | 490605 |
| 1732578000 | 58.89 | 0.56 | 0.96 | 59.05 | 60.67 | 58.89 | 939667 |
| 1732318800 | 58.33 | 1.24 | 2.17 | 57.37 | 58.55 | 57.37 | 525579 |
| 1732232400 | 57.09 | 1.25 | 2.24 | 56.03 | 58 | 55.985 | 579499 |
| 1732146000 | 55.84 | 0 | 0.00 | 55.965 | 55.965 | 55 | 329286 |
| 1732059600 | 55.84 | -0.65 | -1.15 | 55.79 | 56.515 | 55.42 | 427949 |
| 1731973200 | 56.49 | 0.25 | 0.44 | 56.2 | 57 | 55.92 | 451535 |
| 1731714000 | 56.24 | -0.03 | -0.05 | 56.79 | 56.85 | 55.6 | 330688 |
| 1731627600 | 56.27 | -0.71 | -1.25 | 56.72 | 57.46 | 56.06 | 474459 |
| 1731541200 | 56.98 | -0.17 | -0.30 | 57.475 | 58.76 | 56.71 | 589265 |
| 1731454800 | 57.15 | -1.12 | -1.92 | 58.21 | 58.775 | 57.03 | 586910 |
| 1731368400 | 58.27 | 1.83 | 3.24 | 57.5 | 59.195 | 57.1 | 775508 |
| 1731109200 | 56.44 | 0.47 | 0.84 | 56.39 | 56.95 | 55.72 | 997847 |
| 1731022800 | 55.97 | -1.92 | -3.32 | 56.95 | 57.13 | 55.795 | 979405 |
| 1730936400 | 57.89 | 5.79 | 11.11 | 57.49 | 58.5 | 56.3 | 1892203 |
| 1730850000 | 52.1 | 1.16 | 2.28 | 50.955 | 52.26 | 50.955 | 538396 |
| 1730763600 | 50.94 | -0.74 | -1.43 | 51.23 | 51.5 | 50.65 | 434126 |
| 1730500800 | 51.68 | -0.47 | -0.90 | 52.52 | 52.52 | 51.35 | 731842 |
| 1730414400 | 52.15 | -1.17 | -2.19 | 53.35 | 53.35 | 52.12 | 661214 |
| 1730328000 | 53.32 | 0.71 | 1.35 | 52.5 | 53.93 | 52.45 | 806802 |
| 1730241600 | 52.61 | 0.57 | 1.10 | 51.7831 | 52.62 | 51.4 | 723858 |
| 1730155200 | 52.04 | 2.46 | 4.96 | 50.22 | 52.14 | 49.77 | 1028566 |
| 1729896000 | 49.58 | 1.85 | 3.88 | 48.99 | 50.1 | 48.065 | 1176359 |
| 1729809600 | 47.73 | 0.6 | 1.27 | 47.18 | 47.83 | 46.43 | 725857 |
| 1729723200 | 47.13 | 0.59 | 1.27 | 46.35 | 47.2 | 46.35 | 403659 |
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
