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 | -0.42 | -0.726517903477 | 57.81 | 58.9 | 56.4 | 1411793 | 57.56876151 | CS |
| 4 | 5.18 | 9.92147098257 | 52.21 | 58.9 | 50.5 | 982120 | 55.08008177 | CS |
| 12 | 3.62 | 6.7323786498 | 53.77 | 58.9 | 50.5 | 906912 | 55.01733165 | CS |
| 26 | 4.86 | 9.25185608224 | 52.53 | 58.9 | 41.7 | 1034089 | 50.28585626 | CS |
| 52 | 8.6 | 17.6265628203 | 48.79 | 58.9 | 41.7 | 984474 | 49.53395857 | CS |
| 156 | 7.27 | 14.5051875499 | 50.12 | 58.9 | 28.77 | 1096878 | 43.20136791 | CS |
| 260 | 15.76 | 37.8573144367 | 41.63 | 63.19 | 12.21 | 1129954 | 43.60806785 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738280400 | 57.39 | 0.39 | 0.68 | 57.66 | 58.07 | 56.95 | 1279494 |
| 1738194000 | 57 | -1.06 | -1.83 | 57.75 | 58.68 | 56.4 | 1712882 |
| 1738107600 | 58.06 | 0.44 | 0.76 | 57.8 | 58.9 | 57.08 | 1771535 |
| 1738021200 | 57.62 | 0.01 | 0.02 | 57.24 | 58.06 | 57.1 | 1478641 |
| 1737762000 | 57.61 | 0.51 | 0.89 | 57.81 | 58.07 | 57.4 | 684115 |
| 1737675600 | 57.1 | 0 | 0.00 | 57.1 | 57.1 | 57.1 | 0 |
| 1737589200 | 57.1 | 1.43 | 2.57 | 55.82 | 57.4732 | 55.685 | 1114547 |
| 1737502800 | 55.67 | 0.92 | 1.68 | 55.26 | 56.17 | 54.87 | 802637 |
| 1737157200 | 54.75 | 0.01 | 0.02 | 55.21 | 55.3836 | 54.72 | 689800 |
| 1737070800 | 54.74 | 0.31 | 0.57 | 54.25 | 54.82 | 54.14 | 738461 |
| 1736984400 | 54.43 | 0.95 | 1.78 | 55 | 55.4 | 53.93 | 1073600 |
| 1736898000 | 53.48 | 0.9 | 1.71 | 53.08 | 53.64 | 52.63 | 866311 |
| 1736811600 | 52.58 | 1.4 | 2.74 | 50.96 | 52.8 | 50.5 | 972746 |
| 1736552400 | 51.18 | -1.28 | -2.44 | 51.82 | 51.92 | 51.06 | 754249 |
| 1736379600 | 52.46 | -0.96 | -1.80 | 52.84 | 53.3392 | 52.21 | 624768 |
| 1736293200 | 53.42 | 0.23 | 0.43 | 53.42 | 53.66 | 52.405 | 1241605 |
| 1736206800 | 53.19 | 0.3 | 0.57 | 53.42 | 54.45 | 53.02 | 907845 |
| 1735947600 | 52.89 | 1.06 | 2.05 | 52.31 | 52.92 | 51.505 | 636105 |
| 1735861200 | 51.83 | -0.3 | -0.58 | 52.21 | 52.6642 | 51.44 | 626186 |
| 1735688400 | 52.13 | -0.11 | -0.21 | 52.43 | 52.64 | 51.765 | 498328 |
| 1735602000 | 52.24 | -0.54 | -1.02 | 52.58 | 52.6799 | 51.66 | 375154 |
| 1735342800 | 52.78 | -0.28 | -0.53 | 52.65 | 53.64 | 52.26 | 537755 |
| 1735256400 | 53.06 | 0.07 | 0.13 | 52.55 | 53.27 | 52.55 | 311859 |
| 1735077840 | 52.99 | 1.04 | 2.00 | 51.89 | 53.01 | 51.7253 | 333940 |
| 1734997200 | 51.95 | 0.04 | 0.08 | 51.5 | 52.164 | 51.21 | 510879 |
| 1734738000 | 51.91 | 0.73 | 1.43 | 50.84 | 52.62 | 50.57 | 1494892 |
| 1734651600 | 51.18 | -0.24 | -0.47 | 52.44 | 52.53 | 51.175 | 821325 |
| 1734565200 | 51.42 | -2.36 | -4.39 | 54.23 | 54.48 | 51.29 | 732423 |
| 1734478800 | 53.78 | -1.95 | -3.50 | 55.29 | 55.73 | 53.7 | 818046 |
| 1734392400 | 55.73 | 0.05 | 0.09 | 55.36 | 55.91 | 55.1 | 768027 |
| 1734133200 | 55.68 | 0.06 | 0.11 | 55.71 | 56.075 | 55.43 | 1042833 |
| 1734046800 | 55.62 | 0.03 | 0.05 | 55.6 | 56.49 | 55.515 | 996989 |
| 1733960400 | 55.59 | 0.76 | 1.39 | 55.42 | 55.67 | 54.292 | 1252412 |
| 1733874000 | 54.83 | -0.7 | -1.26 | 55.38 | 55.91 | 54.7 | 879666 |
| 1733787600 | 55.53 | -1.9 | -3.31 | 57.45 | 57.45 | 55.5 | 867619 |
| 1733528400 | 57.43 | 0.14 | 0.24 | 57.72 | 57.95 | 56.94 | 657960 |
| 1733442000 | 57.29 | 0.04 | 0.07 | 57.46 | 57.68 | 57.13 | 771808 |
| 1733355600 | 57.25 | -0.02 | -0.03 | 57.47 | 57.47 | 56.995 | 559650 |
| 1733269200 | 57.27 | 0.17 | 0.30 | 57.33 | 57.35 | 56.54 | 615068 |
| 1733182800 | 57.1 | -0.25 | -0.44 | 57.49 | 57.49 | 56.68 | 979870 |
| 1732917840 | 57.35 | 0.38 | 0.67 | 57.28 | 57.65 | 56.9801 | 300211 |
| 1732750800 | 56.97 | -0.16 | -0.28 | 57.35 | 57.65 | 56.545 | 714090 |
| 1732664400 | 57.13 | -0.27 | -0.47 | 56.87 | 57.25 | 56.51 | 606209 |
| 1732578000 | 57.4 | 0.8 | 1.41 | 57 | 57.97 | 56.95 | 1300975 |
| 1732318800 | 56.6 | 1.03 | 1.85 | 55.82 | 56.8531 | 55.76 | 751541 |
| 1732232400 | 55.57 | 0.61 | 1.11 | 55.18 | 56.01 | 54.94 | 799589 |
| 1732146000 | 54.96 | 0.44 | 0.81 | 54.72 | 55.09 | 54.25 | 589299 |
| 1732059600 | 54.52 | -0.53 | -0.96 | 54.29 | 55.07 | 54.125 | 749044 |
| 1731973200 | 55.05 | -0.44 | -0.79 | 55.44 | 55.5094 | 54.84 | 992564 |
| 1731714000 | 55.49 | 0.72 | 1.31 | 55.18 | 55.66 | 54.6 | 991173 |
| 1731627600 | 54.77 | 0.13 | 0.24 | 54.89 | 55.44 | 54.35 | 1083896 |
| 1731541200 | 54.64 | 0.52 | 0.96 | 54.57 | 54.935 | 53.9504 | 1226396 |
| 1731454800 | 54.12 | -1.69 | -3.03 | 54 | 54.59 | 53.66 | 1539709 |
| 1731368400 | 55.81 | 0.8 | 1.45 | 55.98 | 56.28 | 55.26 | 1399317 |
| 1731109200 | 55.01 | 0.78 | 1.44 | 54.42 | 55.395 | 54.3 | 2006404 |
| 1731022800 | 54.23 | -0.24 | -0.44 | 53.77 | 55.23 | 53.5 | 1400280 |
| 1730936400 | 54.47 | 3.29 | 6.43 | 54.9 | 54.9 | 52.96 | 2175798 |
| 1730850000 | 51.18 | 1.05 | 2.09 | 50.13 | 51.27 | 50.13 | 879590 |
| 1730763600 | 50.13 | 0.35 | 0.70 | 49.79 | 50.98 | 49.79 | 890180 |
| 1730500800 | 49.78 | 0.11 | 0.22 | 50.08 | 50.55 | 49.53 | 1037090 |
| 1730414400 | 49.67 | -2.25 | -4.33 | 52.76 | 52.76 | 49.622 | 1715565 |
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
