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 | 1.405 | 3.01469799378 | 46.605 | 48.38 | 46.455 | 537100 | 47.39529487 | CS |
| 4 | 0.93 | 1.97536108751 | 47.08 | 48.38 | 44.7779 | 449621 | 46.60893472 | CS |
| 12 | 2.09 | 4.55139372822 | 45.92 | 48.68 | 44.7779 | 442039 | 46.64703554 | CS |
| 26 | 3.55 | 7.98470535313 | 44.46 | 48.68 | 41.58 | 474514 | 45.13661425 | CS |
| 52 | 5.35 | 12.5410220347 | 42.66 | 48.68 | 39.44 | 484828 | 43.90026918 | CS |
| 156 | 8.76 | 22.3184713376 | 39.25 | 55.84 | 36.77 | 514758 | 44.85002003 | CS |
| 260 | 6.51 | 15.686746988 | 41.5 | 55.84 | 21.14 | 534120 | 41.26100097 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731714000 | 48.01 | 0.74 | 1.57 | 47.5 | 48.11 | 47.22 | 394552 |
| 1731627600 | 47.27 | -0.46 | -0.96 | 47.86 | 47.98 | 47.18 | 471095 |
| 1731541200 | 47.73 | -0.02 | -0.04 | 48.06 | 48.37 | 47.69 | 363935 |
| 1731454800 | 47.75 | 0.19 | 0.40 | 47.73 | 48.38 | 47.61 | 764276 |
| 1731368400 | 47.56 | 0.74 | 1.58 | 47.07 | 47.73 | 46.915 | 413271 |
| 1731109200 | 46.82 | 0.44 | 0.95 | 46.69 | 47.17 | 46.455 | 696968 |
| 1731022800 | 46.38 | -0.56 | -1.19 | 46.75 | 47.24 | 46.28 | 609918 |
| 1730936400 | 46.94 | 1.25 | 2.74 | 46.65 | 47.65 | 46.64 | 1036748 |
| 1730850000 | 45.69 | 0.52 | 1.15 | 44.91 | 45.8 | 44.7779 | 399464 |
| 1730763600 | 45.17 | -0.06 | -0.13 | 44.99 | 45.56 | 44.83 | 446876 |
| 1730500800 | 45.23 | -0.66 | -1.44 | 45.92 | 46.0636 | 45.147767 | 412799 |
| 1730414400 | 45.89 | -0.38 | -0.82 | 46.2 | 46.54 | 45.835 | 572444 |
| 1730328000 | 46.27 | 0.14 | 0.30 | 46.39 | 46.73 | 46.21 | 358699 |
| 1730241600 | 46.13 | -0.26 | -0.56 | 46.08 | 46.25 | 45.76 | 315417 |
| 1730155200 | 46.39 | 0.39 | 0.85 | 46.28 | 46.645 | 46 | 240201 |
| 1729896000 | 46 | -0.42 | -0.90 | 46.7 | 46.7 | 45.94 | 348401 |
| 1729809600 | 46.42 | -0.34 | -0.73 | 46.93 | 46.99 | 46.24 | 305349 |
| 1729723200 | 46.76 | -0.04 | -0.09 | 46.67 | 46.96 | 46.44 | 289361 |
| 1729636800 | 46.8 | 0.19 | 0.41 | 46.46 | 46.855 | 46.26 | 279424 |
| 1729550400 | 46.61 | -0.41 | -0.87 | 47.14 | 47.17 | 46.3608 | 338792 |
| 1729291200 | 47.02 | 0.01 | 0.02 | 47.08 | 47.12 | 46.79 | 393318 |
| 1729204800 | 47.01 | -0.63 | -1.32 | 47.4 | 47.46 | 46.69 | 318959 |
| 1729118400 | 47.64 | 1.03 | 2.21 | 47 | 47.65 | 46.82 | 450688 |
| 1729032000 | 46.61 | 0.57 | 1.24 | 46.22 | 47.085 | 46.19 | 385641 |
| 1728945600 | 46.04 | 0.36 | 0.79 | 45.67 | 46.0965 | 45.56 | 216557 |
| 1728686400 | 45.68 | 0.46 | 1.02 | 45.24 | 45.755 | 45.125 | 234636 |
| 1728600000 | 45.22 | -0.24 | -0.53 | 45.33 | 45.43 | 45 | 349206 |
| 1728513600 | 45.46 | 0.27 | 0.60 | 45.07 | 45.79 | 45.07 | 383155 |
| 1728427200 | 45.19 | -0.13 | -0.29 | 45.35 | 45.62 | 45.12 | 254067 |
| 1728340800 | 45.32 | -0.58 | -1.26 | 45.69 | 45.72 | 45.08 | 357038 |
| 1728081600 | 45.9 | -0.06 | -0.13 | 45.85 | 46.04 | 45.56 | 312996 |
| 1727995200 | 45.96 | -0.31 | -0.67 | 46.22 | 46.24 | 45.84 | 272391 |
| 1727908800 | 46.27 | -0.59 | -1.26 | 46.53 | 46.66 | 46.09 | 414988 |
| 1727822400 | 46.86 | -0.34 | -0.72 | 47.19 | 47.19 | 46.6 | 615775 |
| 1727736000 | 47.2 | 0.28 | 0.60 | 46.97 | 47.39 | 46.915 | 492169 |
| 1727476800 | 46.92 | 0.32 | 0.69 | 46.96 | 47.1 | 46.71 | 605869 |
| 1727390400 | 46.6 | -0.34 | -0.72 | 46.98 | 47.07 | 46.53 | 632638 |
| 1727304000 | 46.94 | -0.07 | -0.15 | 47.31 | 47.359 | 46.85 | 714962 |
| 1727217600 | 47.01 | -0.35 | -0.74 | 47.13 | 47.515 | 47.01 | 738679 |
| 1727131200 | 47.36 | -0.28 | -0.59 | 47.42 | 47.42 | 47.22 | 574677 |
| 1726872000 | 47.64 | -0.05 | -0.10 | 47.52 | 47.81 | 47.09 | 1141042 |
| 1726785600 | 47.69 | 0 | 0.00 | 47.97 | 48.15 | 47.28 | 473959 |
| 1726699200 | 47.69 | -0.33 | -0.69 | 47.98 | 48.31 | 47.66 | 401132 |
| 1726612800 | 48.02 | 0.02 | 0.04 | 48.21 | 48.68 | 47.91 | 312906 |
| 1726526400 | 48 | 0.37 | 0.78 | 47.88 | 48.22 | 47.75 | 600176 |
| 1726267200 | 47.63 | 1.19 | 2.56 | 46.81 | 47.64 | 46.695 | 473970 |
| 1726180800 | 46.44 | 0.15 | 0.32 | 46.33 | 46.69 | 46.17 | 415378 |
| 1726094400 | 46.29 | -0.65 | -1.38 | 46.71 | 46.72 | 45.87 | 424327 |
| 1726008000 | 46.94 | 0.73 | 1.58 | 46.37 | 46.96 | 46.14 | 307150 |
| 1725921600 | 46.21 | 0.18 | 0.39 | 45.99 | 46.26 | 45.75 | 372307 |
| 1725662400 | 46.03 | -0.37 | -0.80 | 46.59 | 46.68 | 46.02 | 364241 |
| 1725576000 | 46.4 | 0.08 | 0.17 | 46.67 | 46.75 | 46.28 | 317006 |
| 1725489600 | 46.32 | 0.01 | 0.02 | 46.53 | 46.7387 | 46.09 | 387466 |
| 1725403200 | 46.31 | 0 | 0.00 | 46.16 | 46.535 | 46.16 | 347340 |
| 1725057600 | 46.31 | 0.66 | 1.45 | 45.85 | 46.34 | 45.68 | 565085 |
| 1724971200 | 45.65 | 0.08 | 0.18 | 45.75 | 45.78 | 45.33 | 479466 |
| 1724884800 | 45.57 | -0.28 | -0.61 | 45.85 | 46.23 | 45.56 | 420100 |
| 1724798400 | 45.85 | -0.32 | -0.69 | 46.05 | 46.24 | 45.84 | 436035 |
| 1724712000 | 46.17 | 0.06 | 0.13 | 46.3 | 46.63 | 46.14 | 320433 |
| 1724452800 | 46.11 | 0.46 | 1.01 | 45.92 | 46.36 | 45.765 | 322187 |
| 1724366400 | 45.65 | 0.03 | 0.07 | 45.67 | 45.86 | 45.405 | 227164 |
| 1724280000 | 45.62 | 0 | 0.00 | 45.88 | 45.88 | 45.49 | 261867 |
| 1724193600 | 45.62 | 0.26 | 0.57 | 45.28 | 45.72 | 45.185 | 410514 |
| 1724107200 | 45.36 | -0.01 | -0.02 | 45.32 | 45.555 | 45.1101 | 681410 |
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
