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 | -0.33 | -0.635960686067 | 51.89 | 52.3 | 49.71 | 10902102 | 50.54085034 | CS |
| 4 | 0 | 0 | 51.56 | 52.3 | 48.42 | 11508900 | 50.67388384 | CS |
| 12 | -5.45 | -9.5597263638 | 57.01 | 57.57 | 48.42 | 12067298 | 52.08433609 | CS |
| 26 | -11.86 | -18.7007253232 | 63.42 | 64.755 | 48.42 | 9991750 | 55.47571416 | CS |
| 52 | -9.31 | -15.2948907508 | 60.87 | 71.185 | 48.42 | 9398047 | 57.97679771 | CS |
| 156 | 22.47 | 77.243038845 | 29.09 | 77.1299 | 26.05 | 15401513 | 58.37901445 | CS |
| 260 | 13.06 | 33.9220779221 | 38.5 | 77.1299 | 8.52 | 18860667 | 38.90792068 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732232400 | 51.54 | 0.63 | 1.24 | 51.035 | 51.81 | 50.89 | 7909989 |
| 1732146000 | 50.91 | 0.41 | 0.81 | 50.54 | 50.97 | 50.4001 | 7409603 |
| 1732059600 | 50.5 | -0.41 | -0.81 | 50.3578 | 50.95 | 50.09 | 7841374 |
| 1731973200 | 50.91 | 0.94 | 1.88 | 50.24 | 51.265 | 50.18 | 11755281 |
| 1731714000 | 49.97 | -0.7 | -1.38 | 50.56 | 50.6 | 49.71 | 14723646 |
| 1731627600 | 50.67 | -0.45 | -0.88 | 51.89 | 52.3 | 50.01 | 12780606 |
| 1731541200 | 51.12 | 0.83 | 1.65 | 50.78 | 51.48 | 48.42 | 23744415 |
| 1731454800 | 50.29 | -0.52 | -1.02 | 51.1 | 51.32 | 50.27 | 12002545 |
| 1731368400 | 50.81 | 0.28 | 0.55 | 50.36 | 51.07 | 49.93 | 10410707 |
| 1731109200 | 50.53 | -0.68 | -1.33 | 50.65 | 50.8 | 49.93 | 13320984 |
| 1731022800 | 51.21 | -0.18 | -0.35 | 51.38 | 51.5795 | 50.9701 | 12078245 |
| 1730936400 | 51.39 | 0.99 | 1.96 | 51.17 | 51.97 | 50.82 | 19635198 |
| 1730850000 | 50.4 | -0.16 | -0.32 | 50.37 | 50.595 | 50.06 | 7821911 |
| 1730763600 | 50.56 | 0.99 | 2.00 | 49.89 | 50.665 | 49.88 | 9501031 |
| 1730500800 | 49.57 | -0.54 | -1.08 | 50.49 | 50.59 | 49.51 | 13142257 |
| 1730414400 | 50.11 | -0.06 | -0.12 | 50.35 | 50.63 | 49.66 | 10759530 |
| 1730328000 | 50.17 | 0.09 | 0.18 | 50.32 | 50.465 | 49.93 | 6811337 |
| 1730241600 | 50.08 | -0.55 | -1.09 | 50.59 | 50.7 | 49.96 | 8240318 |
| 1730155200 | 50.63 | -0.95 | -1.84 | 50.63 | 50.93 | 50.53 | 10730663 |
| 1729896000 | 51.58 | 0.23 | 0.45 | 51.64 | 51.84 | 51.195 | 8760314 |
| 1729809600 | 51.35 | 0.03 | 0.06 | 51.56 | 51.68 | 51.2 | 8708027 |
| 1729723200 | 51.32 | -0.78 | -1.50 | 52.1 | 52.1 | 51.14 | 7960706 |
| 1729636800 | 52.1 | 0.28 | 0.54 | 52.18 | 52.6078 | 51.93 | 7570325 |
| 1729550400 | 51.82 | 0.16 | 0.31 | 52.05 | 52.34 | 51.5 | 8887120 |
| 1729291200 | 51.66 | -0.06 | -0.12 | 51.71 | 51.83 | 51.1 | 9426701 |
| 1729204800 | 51.72 | 0.46 | 0.90 | 51.24 | 51.76 | 51.085 | 7614328 |
| 1729118400 | 51.26 | -0.3 | -0.58 | 51.78 | 52.035 | 51.245 | 8486685 |
| 1729032000 | 51.56 | -2.35 | -4.36 | 52.32 | 52.69 | 51.53 | 14908674 |
| 1728945600 | 53.91 | -0.85 | -1.55 | 54.27 | 54.4 | 53.4 | 10147114 |
| 1728686400 | 54.76 | 0.19 | 0.35 | 54.4 | 55.24 | 54.35 | 9253738 |
| 1728600000 | 54.57 | 0.67 | 1.24 | 54.34 | 54.87 | 53.83 | 7044001 |
| 1728513600 | 53.9 | -0.42 | -0.77 | 53.8 | 54.35 | 53.56 | 8835870 |
| 1728427200 | 54.32 | -1.59 | -2.84 | 54.87 | 54.915 | 53.78 | 12432996 |
| 1728340800 | 55.91 | 0.15 | 0.27 | 55.98 | 56.49 | 55.66 | 15472399 |
| 1728081600 | 55.76 | 0.97 | 1.77 | 55.01 | 55.7999 | 54.36 | 13680995 |
| 1727995200 | 54.79 | 1.35 | 2.53 | 53.3919 | 54.89 | 53.34 | 16964277 |
| 1727908800 | 53.44 | 0.19 | 0.36 | 53.482 | 53.99 | 52.33 | 20580819 |
| 1727822400 | 53.25 | 1.71 | 3.32 | 51.23 | 53.77 | 50.93 | 26500226 |
| 1727735520 | 51.54 | 0.51 | 1.00 | 51.15 | 52.06 | 50.35 | 18237350 |
| 1727476800 | 51.03 | 1.12 | 2.24 | 50.13 | 51.155 | 50.05 | 15664255 |
| 1727390400 | 49.91 | -1.21 | -2.37 | 50.21 | 50.63 | 49.75 | 22313353 |
| 1727304000 | 51.12 | -1.28 | -2.44 | 51.94 | 52.36 | 51.03 | 11812114 |
| 1727217600 | 52.4 | 0.16 | 0.31 | 52.99 | 53.11 | 52.26 | 9186842 |
| 1727131200 | 52.24 | 0.6 | 1.16 | 51.83 | 52.87 | 51.64 | 9566119 |
| 1726872000 | 51.64 | -0.39 | -0.75 | 51.8 | 51.81 | 50.88 | 11374787 |
| 1726785600 | 52.03 | 0.28 | 0.54 | 52.209 | 52.69 | 51.903 | 10210869 |
| 1726699200 | 51.75 | -0.31 | -0.60 | 51.94 | 52.58 | 51.63 | 8599898 |
| 1726612800 | 52.06 | 0.77 | 1.50 | 51.33 | 52.135 | 51.33 | 11468692 |
| 1726526400 | 51.29 | 0.24 | 0.47 | 51.31 | 51.8 | 50.98 | 9025462 |
| 1726267200 | 51.05 | 0.06 | 0.12 | 51.19 | 51.81 | 50.95 | 11820209 |
| 1726180800 | 50.99 | 0.33 | 0.65 | 50.8505 | 51.48 | 50.49 | 11473625 |
| 1726094400 | 50.66 | -0.73 | -1.42 | 51.53 | 51.53 | 49.905 | 16967731 |
| 1726008000 | 51.39 | -0.79 | -1.51 | 52.4 | 52.4 | 50.85 | 13144801 |
| 1725921600 | 52.18 | 0.15 | 0.29 | 52.19 | 52.77 | 52.06 | 11122965 |
| 1725662400 | 52.03 | -1.71 | -3.18 | 53.89 | 54.13 | 51.79 | 16728934 |
| 1725576000 | 53.74 | -0.89 | -1.63 | 54.74 | 54.749 | 53.6 | 13724685 |
| 1725489600 | 54.63 | -0.77 | -1.39 | 55.44 | 55.755 | 54.585 | 10343585 |
| 1725403200 | 55.4 | -1.58 | -2.77 | 55.95 | 56.04 | 55.28 | 14169176 |
| 1725057600 | 56.98 | -0.23 | -0.40 | 57.04 | 57.11 | 56.37 | 9616741 |
| 1724971200 | 57.21 | 0.43 | 0.76 | 57.01 | 57.57 | 56.41 | 9453425 |
| 1724884800 | 56.78 | -0.06 | -0.11 | 56.54 | 56.92 | 56.2397 | 7275288 |
| 1724798400 | 56.84 | -0.53 | -0.92 | 57.34 | 57.46 | 56.54 | 8424714 |
| 1724712000 | 57.37 | 0.13 | 0.23 | 58.14 | 58.47 | 57.23 | 11289287 |
| 1724452800 | 57.24 | 1.14 | 2.03 | 56.68 | 57.2599 | 56.39 | 12108230 |
| 1724366400 | 56.1 | 0.08 | 0.14 | 56.06 | 56.51 | 55.905 | 8669740 |
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
