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 | 0.46 | 0.878868933894 | 52.34 | 52.8699 | 51.63 | 5363276 | 52.34002844 | CS |
| 4 | -3.98 | -7.00951039098 | 56.78 | 58.01 | 51.63 | 8103071 | 54.15015712 | CS |
| 12 | 2.31 | 4.57516339869 | 50.49 | 58.035 | 48.86 | 7502649 | 53.8207093 | CS |
| 26 | 6.76 | 14.6828844483 | 46.04 | 58.035 | 45.73 | 7751696 | 51.98765088 | CS |
| 52 | 12.44 | 30.8225966303 | 40.36 | 58.035 | 39.25 | 9473491 | 46.7345405 | CS |
| 156 | 5.37 | 11.3219481341 | 47.43 | 58.035 | 39.065 | 9047705 | 46.29754556 | CS |
| 260 | 2.61 | 5.20023909145 | 50.19 | 58.035 | 30.95 | 9025330 | 45.19990277 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735861200 | 52.51 | 0.22 | 0.42 | 52.6 | 52.98 | 52.38 | 5329999 |
| 1735688400 | 52.29 | 0.21 | 0.40 | 52.21 | 52.364 | 51.835 | 4708045 |
| 1735602000 | 52.08 | -0.3 | -0.57 | 52.155 | 52.3 | 51.63 | 5282011 |
| 1735342800 | 52.38 | -0.22 | -0.42 | 52.4 | 52.85 | 52.23 | 6232077 |
| 1735256400 | 52.6 | -0.87 | -1.63 | 52.34 | 52.78 | 51.955 | 5230970 |
| 1735077840 | 53.47 | -0.11 | -0.21 | 53.67 | 53.67 | 53.39 | 5406820 |
| 1734997200 | 53.58 | -0.26 | -0.48 | 53.87 | 53.87 | 52.95 | 7134869 |
| 1734738000 | 53.84 | 0.85 | 1.60 | 53.26 | 53.88 | 52.93 | 24913959 |
| 1734651600 | 52.99 | -0.26 | -0.49 | 53.31 | 53.78 | 52.975 | 10683444 |
| 1734565200 | 53.25 | -0.88 | -1.63 | 54.075 | 54.17 | 53.21 | 10485449 |
| 1734478800 | 54.13 | -0.57 | -1.04 | 54.61 | 54.615 | 53.95 | 9952093 |
| 1734392400 | 54.7 | -0.22 | -0.40 | 55.0504 | 55.155 | 54.66 | 6542620 |
| 1734133200 | 54.92 | -0.07 | -0.13 | 54.82 | 55.1845 | 54.55 | 6434948 |
| 1734046800 | 54.99 | 0.3 | 0.55 | 54.93 | 55.055 | 54.52 | 6157544 |
| 1733960400 | 54.69 | -0.8 | -1.44 | 55.65 | 56 | 54.61 | 9253373 |
| 1733874000 | 55.49 | -0.37 | -0.66 | 55.55 | 56.13 | 55.45 | 8145876 |
| 1733787600 | 55.86 | -1.46 | -2.55 | 57.04 | 57.3099 | 55.325 | 8378988 |
| 1733528400 | 57.32 | 0.41 | 0.72 | 57.63 | 58.01 | 57.01 | 5522647 |
| 1733442000 | 56.91 | 0.46 | 0.81 | 56.78 | 57.3671 | 56.64 | 5389551 |
| 1733355600 | 56.45 | -0.45 | -0.79 | 56.6 | 56.83 | 56.3 | 8407420 |
| 1733269200 | 56.9 | -0.28 | -0.49 | 57.21 | 57.34 | 56.83 | 8645850 |
| 1733182800 | 57.18 | -0.56 | -0.97 | 57.63 | 57.64 | 56.95 | 5497115 |
| 1732917840 | 57.74 | 0.09 | 0.16 | 57.59 | 57.75 | 57.205 | 3510429 |
| 1732750800 | 57.65 | 0.06 | 0.10 | 57.67 | 58.035 | 57.6 | 5569588 |
| 1732664400 | 57.59 | 0.84 | 1.48 | 56.9 | 57.6 | 56.9 | 7651659 |
| 1732578000 | 56.75 | 0.02 | 0.04 | 57 | 57.2 | 56.4018 | 13306496 |
| 1732318800 | 56.73 | 0.7 | 1.25 | 56.345 | 56.84 | 56.31 | 6451679 |
| 1732232400 | 56.03 | 0.05 | 0.09 | 55.99 | 56.48 | 55.755 | 5230478 |
| 1732146000 | 55.98 | 0.12 | 0.21 | 55.98 | 56.07 | 55.405 | 5624109 |
| 1732059600 | 55.86 | -0.48 | -0.85 | 56.245 | 56.49 | 55.83 | 6503235 |
| 1731973200 | 56.34 | 0.41 | 0.73 | 56.03 | 56.55 | 55.99 | 8570634 |
| 1731714000 | 55.93 | 0.54 | 0.97 | 55.78 | 56.3198 | 55.6 | 7609190 |
| 1731627600 | 55.39 | 0.14 | 0.25 | 54.83 | 55.615 | 54.495 | 6597559 |
| 1731541200 | 55.25 | 0.81 | 1.49 | 54.56 | 55.4 | 54.48 | 7081309 |
| 1731454800 | 54.44 | 0.51 | 0.95 | 53.9853 | 54.715 | 53.78 | 7968812 |
| 1731368400 | 53.93 | -0.12 | -0.22 | 54.1 | 54.79 | 53.82 | 5483769 |
| 1731109200 | 54.05 | 0.51 | 0.95 | 53.54 | 54.27 | 53.5 | 5547863 |
| 1731022800 | 53.54 | -0.75 | -1.38 | 54.24 | 54.455 | 53.425 | 6235478 |
| 1730936400 | 54.29 | 0.1 | 0.18 | 54.44 | 55.05 | 54.08 | 8746059 |
| 1730850000 | 54.19 | 0.31 | 0.58 | 53.69 | 54.3 | 53.59 | 5751695 |
| 1730763600 | 53.88 | 0.01 | 0.02 | 53.93 | 54.05 | 53.571822 | 7755758 |
| 1730500800 | 53.87 | -0.59 | -1.08 | 54.46 | 54.595 | 53.74 | 10819126 |
| 1730414400 | 54.46 | 3.96 | 7.84 | 51.66 | 54.84 | 51.63 | 25217078 |
| 1730328000 | 50.5 | 0.55 | 1.10 | 50.025 | 50.67 | 49.92 | 10917500 |
| 1730241600 | 49.95 | -0.3 | -0.60 | 50.01 | 50.425 | 49.95 | 7877470 |
| 1730155200 | 50.25 | 0.54 | 1.09 | 49.82 | 50.375 | 49.82 | 5917945 |
| 1729896000 | 49.71 | -0.23 | -0.46 | 49.99 | 50.105 | 49.585 | 5322708 |
| 1729809600 | 49.94 | 0.14 | 0.28 | 49.98 | 50.16 | 49.684 | 4151002 |
| 1729723200 | 49.8 | -0.26 | -0.52 | 50 | 50.045 | 49.6 | 5481434 |
| 1729636800 | 50.06 | 1 | 2.04 | 49.42 | 50.12 | 49.16 | 5911022 |
| 1729550400 | 49.06 | -0.55 | -1.11 | 49.62 | 49.69 | 48.98 | 5006025 |
| 1729291200 | 49.61 | -0.13 | -0.26 | 49.65 | 49.72 | 48.86 | 7146287 |
| 1729204800 | 49.74 | -0.42 | -0.84 | 50.08 | 50.31 | 49.68 | 6260614 |
| 1729118400 | 50.16 | 0.26 | 0.52 | 49.98 | 50.3785 | 49.87 | 4928647 |
| 1729032000 | 49.9 | 0.04 | 0.08 | 50 | 50.34 | 49.73 | 5138249 |
| 1728945600 | 49.86 | 0.02 | 0.04 | 49.79 | 49.89 | 49.325 | 5685140 |
| 1728686400 | 49.84 | 0.16 | 0.32 | 49.9 | 49.99 | 49.56 | 4464490 |
| 1728600000 | 49.68 | -0.55 | -1.09 | 50.49 | 50.745 | 49.57 | 7804784 |
| 1728513600 | 50.23 | 0.68 | 1.37 | 49.73 | 50.34 | 49.61 | 7366728 |
| 1728427200 | 49.55 | -0.37 | -0.74 | 49.77 | 49.79 | 49.46 | 4950056 |
| 1728340800 | 49.92 | -0.18 | -0.36 | 50.1 | 50.13 | 49.69 | 6095219 |
| 1728081600 | 50.1 | 0.12 | 0.24 | 49.695 | 50.12 | 49.68 | 7096049 |
| 1727995200 | 49.98 | -0.61 | -1.21 | 50.54 | 50.54 | 49.68 | 6690603 |
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
