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 | -0.55 | -1.17421007686 | 46.84 | 48.09 | 45.46 | 2764695 | 46.49486395 | CS |
| 4 | -0.06 | -0.129449838188 | 46.35 | 48.09 | 42.88 | 1975819 | 45.69441188 | CS |
| 12 | 0.73 | 1.60228270413 | 45.56 | 48.09 | 41.29 | 1792815 | 44.58985327 | CS |
| 26 | 6.55 | 16.4821338702 | 39.74 | 48.87 | 38.779227 | 1430541 | 43.60281261 | CS |
| 52 | 11.56 | 33.2853440829 | 34.73 | 48.87 | 30.565 | 1322194 | 40.32793609 | CS |
| 156 | 17.39 | 60.1730103806 | 28.9 | 48.87 | 23.1 | 1269348 | 34.33457221 | CS |
| 260 | 29.84 | 181.398176292 | 16.45 | 48.87 | 11.92 | 1200176 | 32.08681401 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741646400 | 46.73 | -0.1 | -0.21 | 46.33 | 47.31 | 46.0834 | 1769273 |
| 1741390800 | 46.83 | 0.44 | 0.95 | 45.96 | 47.1699 | 45.59 | 2348430 |
| 1741304400 | 46.39 | -0.97 | -2.05 | 46.74 | 47.5 | 46.155 | 3015990 |
| 1741218000 | 47.36 | 1.84 | 4.04 | 45.46 | 48.09 | 45.46 | 3062410 |
| 1741131600 | 45.52 | -0.98 | -2.11 | 46.84 | 47.3 | 45.52 | 3627374 |
| 1741045200 | 46.5 | 1.34 | 2.97 | 45 | 47.05 | 45 | 2981629 |
| 1740786000 | 45.16 | 2.12 | 4.93 | 43.53 | 45.27 | 43.16 | 2201752 |
| 1740699600 | 43.04 | -1.32 | -2.98 | 44.53 | 44.94 | 43.03 | 2750419 |
| 1740613200 | 44.36 | 0.38 | 0.86 | 43.47 | 45.12 | 42.88 | 2077068 |
| 1740526800 | 43.98 | -2.02 | -4.39 | 46.68 | 46.96 | 43.86 | 3563490 |
| 1740440400 | 46 | -0.33 | -0.71 | 45.77 | 46.45 | 45.52 | 1098850 |
| 1740181200 | 46.33 | 0.12 | 0.26 | 46.17 | 46.77 | 45.82 | 987186 |
| 1740094800 | 46.21 | -0.45 | -0.96 | 46.49 | 46.62 | 45.76 | 787822 |
| 1740008400 | 46.66 | 0.44 | 0.95 | 46.27 | 46.66 | 45.97 | 778205 |
| 1739922000 | 46.22 | -0.33 | -0.71 | 46.36 | 46.71 | 46.11 | 1157135 |
| 1739576400 | 46.55 | 1.25 | 2.76 | 45.65 | 46.74 | 45.65 | 824099 |
| 1739490000 | 45.3 | -0.62 | -1.35 | 45.94 | 46.12 | 45.05 | 1717781 |
| 1739403600 | 45.92 | -0.37 | -0.80 | 46.06 | 46.48 | 45.62 | 1426868 |
| 1739317200 | 46.29 | -0.13 | -0.28 | 46.35 | 46.35 | 45.87 | 1364789 |
| 1739230800 | 46.42 | 0.47 | 1.02 | 46.2 | 47.43 | 46.07 | 1556812 |
| 1738971600 | 45.95 | -0.06 | -0.13 | 46.13 | 46.27 | 45.61 | 1167743 |
| 1738885200 | 46.01 | 0.51 | 1.12 | 46.07 | 46.09 | 45.39 | 1258310 |
| 1738798800 | 45.5 | 1.32 | 2.99 | 45 | 45.5 | 44.67 | 1225358 |
| 1738712400 | 44.18 | 0.71 | 1.63 | 43.63 | 44.38 | 43.46 | 1432887 |
| 1738626000 | 43.47 | 0.34 | 0.79 | 42.49 | 43.745 | 42.21 | 1337847 |
| 1738366800 | 43.13 | -0.49 | -1.12 | 43.53 | 43.88 | 42.83 | 2762853 |
| 1738280400 | 43.62 | 0.26 | 0.60 | 43.65 | 44.3 | 43.15 | 1752288 |
| 1738194000 | 43.36 | 0.21 | 0.49 | 43.22 | 44.03 | 43 | 2623171 |
| 1738107600 | 43.15 | 0.04 | 0.09 | 43.26 | 43.28 | 42.83 | 2970152 |
| 1738021200 | 43.11 | 0.82 | 1.94 | 42.88 | 43.58 | 42.46 | 5441026 |
| 1737762000 | 42.29 | 0.35 | 0.83 | 42.05 | 42.47 | 42 | 1797189 |
| 1737675600 | 41.94 | 0 | 0.00 | 41.94 | 41.94 | 41.94 | 0 |
| 1737589200 | 41.94 | 0.22 | 0.53 | 41.76 | 42.2 | 41.29 | 2114495 |
| 1737502800 | 41.72 | -0.22 | -0.52 | 42.16 | 42.43 | 41.37 | 1646737 |
| 1737157200 | 41.94 | -0.56 | -1.32 | 42.58 | 42.65 | 41.83 | 2238350 |
| 1737070800 | 42.5 | -0.48 | -1.12 | 42.94 | 43.03 | 42.42 | 1028154 |
| 1736984400 | 42.98 | -0.71 | -1.63 | 44.05 | 44.29 | 42.81 | 1567929 |
| 1736898000 | 43.69 | -0.52 | -1.18 | 44.21 | 44.51 | 43.37 | 1310501 |
| 1736811600 | 44.21 | 0 | 0.00 | 43.89 | 44.3 | 43.15 | 900832 |
| 1736552400 | 44.21 | -0.54 | -1.21 | 44.32 | 44.78 | 43.41 | 1579518 |
| 1736379600 | 44.75 | 1.22 | 2.80 | 43.48 | 44.89 | 43.1 | 3783447 |
| 1736293200 | 43.53 | -0.49 | -1.11 | 45.62 | 46.61 | 42.94 | 3054088 |
| 1736206800 | 44.02 | -0.61 | -1.37 | 44.68 | 45 | 43.81 | 848363 |
| 1735947600 | 44.63 | 0.01 | 0.02 | 44.64 | 44.88 | 44.33 | 600243 |
| 1735861200 | 44.62 | 0.08 | 0.18 | 44.48 | 44.67 | 44.01 | 812517 |
| 1735688400 | 44.54 | 0.19 | 0.43 | 44.56 | 44.61 | 44.28 | 607452 |
| 1735602000 | 44.35 | -0.24 | -0.54 | 44.24 | 44.51 | 43.71 | 460275 |
| 1735342800 | 44.59 | -0.25 | -0.56 | 44.75 | 45.03 | 44.29 | 580699 |
| 1735256400 | 44.84 | 0.13 | 0.29 | 44.55 | 45 | 44.55 | 697640 |
| 1735077840 | 44.71 | -0.01 | -0.02 | 44.63 | 44.73 | 44.4 | 298535 |
| 1734997200 | 44.72 | -0.16 | -0.36 | 44.73 | 44.77 | 43.86 | 595439 |
| 1734738000 | 44.88 | -0.2 | -0.44 | 44.98 | 45.32 | 44.69 | 1149413 |
| 1734651600 | 45.08 | -0.35 | -0.77 | 45.55 | 46.28 | 44.68 | 2383238 |
| 1734565200 | 45.43 | 0.87 | 1.95 | 44.67 | 46.82 | 44.4 | 3841319 |
| 1734478800 | 44.56 | -1.04 | -2.28 | 45.56 | 45.68 | 44.49 | 1846594 |
| 1734392400 | 45.6 | 0.74 | 1.65 | 44.69 | 46.23 | 44.69 | 1202704 |
| 1734133200 | 44.86 | -0.49 | -1.08 | 45.29 | 45.55 | 44.58 | 646222 |
| 1734046800 | 45.35 | -0.12 | -0.26 | 45.58 | 45.66 | 45.1101 | 512160 |
| 1733960400 | 45.47 | -0.48 | -1.04 | 46.36 | 46.61 | 45.415 | 588540 |
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
