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 | -0.79 | -1.36701851531 | 57.79 | 58.9299 | 54.41 | 2603695 | 56.30962687 | CS |
| 4 | -0.57 | -0.990099009901 | 57.57 | 60.12 | 54.41 | 2920136 | 57.46990467 | CS |
| 12 | 5.4 | 10.4651162791 | 51.6 | 60.12 | 46.28 | 3381464 | 52.48998284 | CS |
| 26 | 14.94 | 35.5206847361 | 42.06 | 60.12 | 35.44 | 4304892 | 46.04470707 | CS |
| 52 | 25.7 | 82.1086261981 | 31.3 | 60.12 | 25.78 | 4763126 | 38.88462393 | CS |
| 156 | 21.75 | 61.7021276596 | 35.25 | 60.12 | 15.44 | 3781272 | 31.40586326 | CS |
| 260 | 21.6 | 61.0169491525 | 35.4 | 60.12 | 15.44 | 3621740 | 31.7000425 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 57.14 | 2 | 3.63 | 54.125 | 57.57 | 54.125 | 2132201 |
| 1734651600 | 55.14 | 0.38 | 0.69 | 55.26 | 55.98 | 54.41 | 2107296 |
| 1734565200 | 54.76 | -1.88 | -3.32 | 55.57 | 56.782 | 54.51 | 2905420 |
| 1734478800 | 56.64 | -1.24 | -2.14 | 57.48 | 57.57 | 55.58 | 3617427 |
| 1734392400 | 57.88 | 0.58 | 1.01 | 57.0416 | 58.9299 | 56.62 | 2458414 |
| 1734133200 | 57.3 | -0.3 | -0.52 | 57.79 | 58.0437 | 56.53 | 1929918 |
| 1734046800 | 57.6 | -0.6 | -1.03 | 57.6768 | 58.41 | 57.3 | 1822246 |
| 1733960400 | 58.2 | 3.02 | 5.47 | 56.18 | 58.3 | 56.08 | 2788165 |
| 1733874000 | 55.18 | 0.16 | 0.29 | 54.8533 | 56.04 | 54.61 | 2590503 |
| 1733787600 | 55.02 | -2.62 | -4.55 | 57.66 | 57.66 | 54.8899 | 5029533 |
| 1733528400 | 57.64 | -1.73 | -2.91 | 59.65 | 60.12 | 57.62 | 3465498 |
| 1733442000 | 59.37 | 0.37 | 0.63 | 59.03 | 59.73 | 58.44 | 2464918 |
| 1733355600 | 59 | -0.54 | -0.91 | 59.05 | 59.8 | 58.6 | 2764128 |
| 1733269200 | 59.54 | 1.01 | 1.73 | 58.51 | 59.84 | 58.02 | 3399396 |
| 1733182800 | 58.53 | 0.2 | 0.34 | 58.47 | 59.19 | 57.89 | 3166311 |
| 1732917840 | 58.33 | 0.43 | 0.74 | 57.44 | 58.7 | 57.44 | 1246556 |
| 1732750800 | 57.9 | -0.08 | -0.14 | 58.33 | 58.54 | 56.84 | 1858014 |
| 1732664400 | 57.98 | -0.49 | -0.84 | 58.415 | 58.56 | 57.6 | 2450246 |
| 1732578000 | 58.47 | 0.34 | 0.58 | 58.585 | 59.19 | 57.5201 | 5446576 |
| 1732318800 | 58.13 | 1.94 | 3.45 | 57.57 | 58.505 | 56.9201 | 3972023 |
| 1732232400 | 56.19 | 2.45 | 4.56 | 54.98 | 56.66 | 54.56 | 4737739 |
| 1732146000 | 53.74 | 0.34 | 0.64 | 53.9 | 54.34 | 52.75 | 1561168 |
| 1732059600 | 53.4 | 1.91 | 3.71 | 50.86 | 53.88 | 50.7701 | 3422184 |
| 1731973200 | 51.49 | -0.43 | -0.83 | 51.225 | 51.65 | 49.51 | 3310416 |
| 1731714000 | 51.92 | -1.43 | -2.68 | 52.66 | 52.8429 | 51.76 | 2577343 |
| 1731627600 | 53.35 | 0.64 | 1.21 | 52.56 | 53.55 | 51.81 | 2529436 |
| 1731541200 | 52.71 | 0.09 | 0.17 | 55.08 | 56.44 | 52.7 | 5693828 |
| 1731454800 | 52.62 | -0.09 | -0.17 | 53.95 | 54 | 49.94 | 10772699 |
| 1731368400 | 52.71 | 1.22 | 2.37 | 52.74 | 53.72 | 52.01 | 10284071 |
| 1731109200 | 51.49 | 1.11 | 2.20 | 49.5 | 51.75 | 49.5 | 4729644 |
| 1731022800 | 50.38 | 2.81 | 5.91 | 48.88 | 50.6 | 48.84 | 4735100 |
| 1730936400 | 47.57 | -0.31 | -0.65 | 49.03 | 49.36 | 47.1025 | 3424179 |
| 1730850000 | 47.88 | 1.58 | 3.41 | 47.1 | 47.91 | 46.63 | 2235312 |
| 1730763600 | 46.3 | -0.2 | -0.43 | 46.97 | 47.48 | 46.28 | 3114909 |
| 1730500800 | 46.5 | -0.92 | -1.94 | 47.76 | 47.9085 | 46.28 | 3319963 |
| 1730414400 | 47.42 | -1.39 | -2.85 | 48.3 | 48.3 | 47.02 | 2762601 |
| 1730328000 | 48.81 | -1.1 | -2.20 | 49.3399 | 49.7 | 48.63 | 2435018 |
| 1730241600 | 49.91 | -0.7 | -1.38 | 49.71 | 50.43 | 48.41 | 3012855 |
| 1730155200 | 50.61 | -0.04 | -0.08 | 50.91 | 51.36 | 50.3201 | 2561449 |
| 1729896000 | 50.65 | 3.06 | 6.43 | 49.11 | 51.5 | 48.95 | 5909653 |
| 1729809600 | 47.59 | 0.21 | 0.44 | 48.07 | 48.37 | 47.26 | 2307550 |
| 1729723200 | 47.38 | -1.28 | -2.63 | 48.25 | 48.95 | 46.5 | 3376535 |
| 1729636800 | 48.66 | 0.35 | 0.72 | 47.43 | 49.23 | 47.31 | 3327489 |
| 1729550400 | 48.31 | -0.02 | -0.04 | 48.21 | 48.42 | 47.25 | 2641631 |
| 1729291200 | 48.33 | 0.17 | 0.35 | 48.66 | 49.1916 | 47.9 | 2182206 |
| 1729204800 | 48.16 | -0.97 | -1.97 | 49.93 | 50.1066 | 48.05 | 2611741 |
| 1729118400 | 49.13 | -0.26 | -0.53 | 49.5 | 49.51 | 48.62 | 2013165 |
| 1729032000 | 49.39 | -0.22 | -0.44 | 49.25 | 49.8558 | 48.97 | 3342332 |
| 1728945600 | 49.61 | -0.39 | -0.78 | 49.91 | 50.3199 | 48.71 | 3654448 |
| 1728686400 | 50 | 0.05 | 0.10 | 49.95 | 50.23 | 49.65 | 2597579 |
| 1728600000 | 49.95 | -1 | -1.96 | 50.17 | 50.512 | 49.71 | 2836749 |
| 1728513600 | 50.95 | -0.8 | -1.55 | 52.11 | 52.8 | 50.92 | 3280594 |
| 1728427200 | 51.75 | 1.35 | 2.68 | 50.745 | 52.62 | 50.7 | 2854257 |
| 1728340800 | 50.4 | -1.31 | -2.53 | 51.6 | 51.6 | 49.79 | 3193570 |
| 1728081600 | 51.71 | 2.04 | 4.11 | 50.86 | 51.82 | 50.86 | 3285723 |
| 1727995200 | 49.67 | 0.46 | 0.93 | 49.2 | 49.67 | 48.5301 | 2326037 |
| 1727908800 | 49.21 | -0.14 | -0.28 | 48.27 | 49.54 | 48.19 | 3731407 |
| 1727822400 | 49.35 | -0.8 | -1.60 | 50.1 | 50.3 | 48.71 | 3423030 |
| 1727735520 | 50.15 | -0.98 | -1.92 | 50.59 | 50.81 | 49.88 | 3037457 |
| 1727476800 | 51.13 | -0.44 | -0.85 | 51.6 | 51.72 | 50.8 | 4870733 |
| 1727390400 | 51.57 | 1.37 | 2.73 | 51.46 | 52.06 | 50.76 | 3947315 |
| 1727304000 | 50.2 | -0.37 | -0.73 | 50.57 | 50.8595 | 49.8026 | 3463467 |
| 1727217600 | 50.57 | 0.16 | 0.32 | 50.55 | 51.14 | 49.77 | 2667136 |
| 1727131200 | 50.41 | 0.46 | 0.92 | 50.9 | 51.2 | 49.9 | 4376636 |
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
