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 | -1.72 | -3.72133275638 | 46.22 | 47.82 | 42.47 | 4421480 | 45.51248937 | CS |
| 4 | -10.75 | -19.4570135747 | 55.25 | 57.28 | 42.47 | 4290224 | 49.77719336 | CS |
| 12 | -4.5 | -9.18367346939 | 49 | 57.28 | 42.47 | 3004524 | 49.54107086 | CS |
| 26 | 14.6 | 48.8294314381 | 29.9 | 57.28 | 28.69 | 3322207 | 44.07744546 | CS |
| 52 | 10.95 | 32.6378539493 | 33.55 | 57.28 | 27.14 | 3550891 | 38.96158164 | CS |
| 156 | 21.94 | 97.2517730496 | 22.56 | 57.28 | 8.42 | 2752781 | 28.66788747 | CS |
| 260 | 19.6 | 78.7148594378 | 24.9 | 57.28 | 8.42 | 2757820 | 28.63948671 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 44.32 | 1.65 | 3.87 | 42.2 | 44.4223 | 42.2 | 5934025 |
| 1734651600 | 42.67 | -0.97 | -2.22 | 43.915 | 44.02 | 42.47 | 3851897 |
| 1734565200 | 43.64 | -3.14 | -6.71 | 46.65 | 46.903 | 43.31 | 3460214 |
| 1734478800 | 46.78 | -0.38 | -0.81 | 46.7601 | 47.82 | 46.375 | 5728847 |
| 1734392400 | 47.16 | 1.08 | 2.34 | 45.85 | 47.32 | 44.8812 | 4901491 |
| 1734133200 | 46.08 | -0.35 | -0.75 | 46.1 | 46.16 | 45 | 3887027 |
| 1734046800 | 46.43 | 0.03 | 0.06 | 45.86 | 46.59 | 45.81 | 3242291 |
| 1733960400 | 46.4 | 0.97 | 2.14 | 45.21 | 46.53 | 44.59 | 4483957 |
| 1733874000 | 45.43 | -4.7 | -9.38 | 47.075 | 48.17 | 45 | 9416856 |
| 1733787600 | 50.13 | -2.14 | -4.09 | 51.45 | 51.93 | 49.8 | 5790310 |
| 1733528400 | 52.27 | -2.86 | -5.19 | 52.53 | 54.43 | 51.62 | 10714602 |
| 1733442000 | 55.13 | -0.71 | -1.27 | 55.22 | 55.97 | 54.87 | 4542952 |
| 1733355600 | 55.84 | 1.21 | 2.21 | 55.42 | 56.78 | 54.75 | 3586312 |
| 1733269200 | 54.63 | 0.98 | 1.83 | 52.69 | 54.67 | 52.55 | 2656741 |
| 1733182800 | 53.65 | 0.16 | 0.30 | 54.32 | 55.27 | 53.37 | 2288140 |
| 1732917840 | 53.49 | -0.25 | -0.47 | 54.1484 | 54.4301 | 53.17 | 1034127 |
| 1732750800 | 53.74 | -1.65 | -2.98 | 54.925 | 55.25 | 53.02 | 1999080 |
| 1732664400 | 55.39 | -0.11 | -0.20 | 55.29 | 55.796389 | 54.43 | 1755312 |
| 1732578000 | 55.5 | -0.85 | -1.51 | 57.07 | 57.14 | 55.09 | 3591241 |
| 1732318800 | 56.35 | 1.47 | 2.68 | 55.86 | 56.76 | 54.7701 | 3175875 |
| 1732232400 | 54.88 | 2.25 | 4.28 | 53.75 | 55.39 | 53.35 | 2815991 |
| 1732146000 | 52.63 | 0.4 | 0.77 | 52.9 | 53.0059 | 51.24 | 2026426 |
| 1732059600 | 52.23 | 2.74 | 5.54 | 48.91 | 52.26 | 48.72 | 3323351 |
| 1731973200 | 49.49 | -0.02 | -0.04 | 50 | 50.09 | 49.3 | 1911335 |
| 1731714000 | 49.51 | -1.4 | -2.75 | 50.91 | 50.91 | 49 | 2219454 |
| 1731627600 | 50.91 | -1.95 | -3.69 | 53.25 | 53.35 | 50.7151 | 2389803 |
| 1731541200 | 52.86 | 0.52 | 0.99 | 52.79 | 53.98 | 52.52 | 3552293 |
| 1731454800 | 52.34 | -0.18 | -0.34 | 52.17 | 53.62 | 52.01 | 2388293 |
| 1731368400 | 52.52 | -0.2 | -0.38 | 53.17 | 53.68 | 52.5 | 2099406 |
| 1731109200 | 52.72 | 0.95 | 1.84 | 51.9675 | 52.81 | 51.42 | 2032804 |
| 1731022800 | 51.77 | 1.51 | 3.00 | 50.965 | 51.83 | 50.5001 | 2315519 |
| 1730936400 | 50.26 | 2.02 | 4.19 | 49.29 | 50.3 | 48.7749 | 4625347 |
| 1730850000 | 48.24 | 1.58 | 3.39 | 46.605 | 48.51 | 46.11 | 2116793 |
| 1730763600 | 46.66 | 0.44 | 0.95 | 45.92 | 47.26 | 45.76 | 1584627 |
| 1730500800 | 46.22 | -1.57 | -3.29 | 48 | 48 | 45.98 | 2976577 |
| 1730414400 | 47.79 | -1.56 | -3.16 | 49.1 | 49.11 | 47.67 | 1832500 |
| 1730328000 | 49.35 | 0.77 | 1.59 | 48.485 | 49.77 | 48.37 | 1811862 |
| 1730241600 | 48.58 | 0.99 | 2.08 | 47.61 | 48.93 | 47.3018 | 1267506 |
| 1730155200 | 47.59 | -0.1 | -0.21 | 47.96 | 47.995 | 47.46 | 1271514 |
| 1729896000 | 47.69 | -0.58 | -1.20 | 48.33 | 48.798 | 47.66 | 1689207 |
| 1729809600 | 48.27 | 1 | 2.12 | 48.09 | 48.695 | 47.89 | 1564173 |
| 1729723200 | 47.27 | 0.63 | 1.35 | 46.5 | 47.29 | 46.06 | 2020502 |
| 1729636800 | 46.64 | -2.5 | -5.09 | 48.2 | 48.31 | 46.46 | 3384226 |
| 1729550400 | 49.14 | -0.86 | -1.72 | 49.68 | 50.79 | 48.91 | 1641360 |
| 1729291200 | 50 | 0.83 | 1.69 | 49.24 | 50.66 | 49.04 | 1520003 |
| 1729204800 | 49.17 | -0.33 | -0.67 | 49.89 | 50.0843 | 48.83 | 1279675 |
| 1729118400 | 49.5 | -0.77 | -1.53 | 50.11 | 50.208 | 48.31 | 1951882 |
| 1729032000 | 50.27 | -0.22 | -0.44 | 50.43 | 51.07 | 50.1 | 1784399 |
| 1728945600 | 50.49 | -0.01 | -0.02 | 50.89 | 50.89 | 49.44 | 1933173 |
| 1728686400 | 50.5 | -0.11 | -0.22 | 50.99 | 51.53 | 50.405 | 2347592 |
| 1728600000 | 50.61 | 2.68 | 5.59 | 47.77 | 50.66 | 47.68 | 4982093 |
| 1728513600 | 47.93 | 0.67 | 1.42 | 47.76 | 48.26 | 47.57 | 1715296 |
| 1728427200 | 47.26 | -0.52 | -1.09 | 48.0837 | 48.42 | 47.19 | 1785887 |
| 1728340800 | 47.78 | 0.18 | 0.38 | 47.36 | 48.09 | 46.85 | 2125924 |
| 1728081600 | 47.6 | 1.87 | 4.09 | 46.58 | 47.97 | 46.11 | 2206166 |
| 1727995200 | 45.73 | 0.08 | 0.18 | 45.63 | 46.0499 | 45.31 | 2653726 |
| 1727908800 | 45.65 | -1.09 | -2.33 | 46.09 | 46.245 | 45.32 | 3267957 |
| 1727822400 | 46.74 | -1.38 | -2.87 | 48.01 | 48.05 | 46.38 | 2987070 |
| 1727735520 | 48.12 | 0.6 | 1.26 | 47.75 | 48.69 | 47.2901 | 4247030 |
| 1727476800 | 47.52 | -1.02 | -2.10 | 49 | 49 | 47.485 | 2630678 |
| 1727390400 | 48.54 | -0.84 | -1.70 | 49.98 | 49.98 | 48.318569 | 2425328 |
| 1727304000 | 49.38 | -0.37 | -0.74 | 49.63 | 50.07 | 49.31 | 2317694 |
| 1727217600 | 49.75 | 0.28 | 0.57 | 49.75 | 49.805 | 48.59 | 2500876 |
| 1727131200 | 49.47 | 0.08 | 0.16 | 49.64 | 49.78 | 48.975 | 2792590 |
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
