Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.26 | 6.65306122449 | 49 | 52.7 | 48.61 | 5999180 | 50.32736905 | CS |
| 4 | 2.34 | 4.6875 | 49.92 | 55.1 | 47.95 | 9134863 | 51.57882497 | CS |
| 12 | 7.95 | 17.9417738659 | 44.31 | 55.1 | 37.62 | 8482436 | 47.16230652 | CS |
| 26 | 18.3 | 53.8869257951 | 33.96 | 55.1 | 33.88 | 7064721 | 43.61448741 | CS |
| 52 | 12.3 | 30.7807807808 | 39.96 | 55.1 | 29.55 | 7621574 | 41.14353116 | CS |
| 156 | -65.63 | -55.6705403342 | 117.89 | 125.99 | 21.65 | 14223120 | 42.5272851 | CS |
| 260 | -12.24 | -18.976744186 | 64.5 | 141.5999 | 21.65 | 13756828 | 50.87375355 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733182800 | 52.16 | 2.03 | 4.05 | 51.18 | 52.65 | 50.94 | 8225964 |
| 1732917840 | 50.13 | 0.76 | 1.54 | 49.81 | 50.73 | 49.68 | 3629229 |
| 1732750800 | 49.37 | 0.31 | 0.63 | 49.15 | 50.545 | 48.61 | 5614663 |
| 1732664400 | 49.06 | -0.1 | -0.20 | 49.1 | 50.01 | 48.93 | 6918590 |
| 1732578000 | 49.16 | -0.22 | -0.45 | 49.13 | 49.49 | 47.95 | 9426215 |
| 1732318800 | 49.38 | 0.03 | 0.06 | 49.44 | 50.3759 | 48.61 | 6825156 |
| 1732232400 | 49.35 | -2.17 | -4.21 | 50.7 | 51.4 | 48.1 | 15729836 |
| 1732146000 | 51.52 | -0.72 | -1.38 | 52.18 | 52.32 | 50.6 | 13117049 |
| 1732059600 | 52.24 | 1.21 | 2.37 | 50.9 | 53.16 | 50.53 | 9486042 |
| 1731973200 | 51.03 | 0.3 | 0.59 | 50.75 | 51.25 | 50.21 | 14482222 |
| 1731714000 | 50.73 | -2 | -3.79 | 52.5 | 52.53 | 50.68 | 9118779 |
| 1731627600 | 52.73 | -0.41 | -0.77 | 52.37 | 53.57 | 51.82 | 6912940 |
| 1731541200 | 53.14 | -1.24 | -2.28 | 54.45 | 54.65 | 52.91 | 8334107 |
| 1731454800 | 54.38 | -0.18 | -0.33 | 54.34 | 55.09 | 54.1 | 10276645 |
| 1731368400 | 54.56 | 2.16 | 4.12 | 52.45 | 55.1 | 52.38 | 12349624 |
| 1731109200 | 52.4 | -0.71 | -1.34 | 52.85 | 54.07 | 52.17 | 8160665 |
| 1731022800 | 53.11 | 0.21 | 0.40 | 52.88 | 53.66 | 51.8501 | 7954152 |
| 1730936400 | 52.9 | 1.72 | 3.36 | 51.5952 | 53 | 50.85 | 8323253 |
| 1730850000 | 51.18 | 1.18 | 2.36 | 49.92 | 51.6099 | 49.61 | 10261383 |
| 1730763600 | 50 | -1.44 | -2.80 | 52.64 | 53.07 | 49.97 | 19487251 |
| 1730500800 | 51.44 | -0.28 | -0.54 | 51.14 | 52.07 | 50.66 | 12922381 |
| 1730414400 | 51.72 | 8.58 | 19.89 | 51.12 | 52.65 | 48 | 37400510 |
| 1730328000 | 43.14 | 0.53 | 1.24 | 42.86 | 43.54 | 42.36 | 6653437 |
| 1730241600 | 42.61 | 0.31 | 0.73 | 42.05 | 42.96 | 41.5 | 5482745 |
| 1730155200 | 42.3 | 0.16 | 0.38 | 42.7 | 43.145 | 42.18 | 5829572 |
| 1729896000 | 42.14 | 0.36 | 0.86 | 42.14 | 42.495 | 41.94 | 7141296 |
| 1729809600 | 41.78 | 0.62 | 1.51 | 41.43 | 41.94 | 41.17 | 4922393 |
| 1729723200 | 41.16 | -0.13 | -0.31 | 42.33 | 43 | 41.125 | 5880720 |
| 1729636800 | 41.29 | 0.98 | 2.43 | 40.84 | 41.66 | 40.57 | 6273639 |
| 1729550400 | 40.31 | 0.38 | 0.95 | 39.5 | 40.37 | 39.46 | 4625494 |
| 1729291200 | 39.93 | 0.07 | 0.18 | 39.91 | 40.155 | 39.3 | 5750587 |
| 1729204800 | 39.86 | -1.53 | -3.70 | 41.68 | 41.75 | 39.83 | 5970756 |
| 1729118400 | 41.39 | 0.63 | 1.55 | 40.8 | 41.71 | 40.515 | 5358853 |
| 1729032000 | 40.76 | -0.03 | -0.07 | 40.83 | 41.3875 | 40.39 | 6114638 |
| 1728945600 | 40.79 | -0.81 | -1.95 | 41.65 | 41.72 | 39.93 | 7191584 |
| 1728686400 | 41.6 | 0.2 | 0.48 | 41.28 | 41.65 | 41.1 | 4431827 |
| 1728600000 | 41.4 | -0.34 | -0.81 | 41.4 | 42.13 | 41.2096 | 6459301 |
| 1728513600 | 41.74 | 1.23 | 3.04 | 40.89 | 42.365 | 40.5601 | 10676668 |
| 1728427200 | 40.51 | -0.88 | -2.13 | 37.62 | 40.52 | 37.5 | 30310928 |
| 1728340800 | 41.39 | -0.6 | -1.43 | 41.62 | 41.94 | 41.27 | 6659848 |
| 1728081600 | 41.99 | -0.19 | -0.45 | 42.91 | 42.91 | 40.88 | 8198113 |
| 1727995200 | 42.18 | -1.21 | -2.79 | 43.01 | 43.32 | 41.81 | 7789288 |
| 1727908800 | 43.39 | -0.14 | -0.32 | 43.26 | 43.85 | 42.88 | 6510558 |
| 1727822400 | 43.53 | -0.73 | -1.65 | 44.19 | 44.46 | 42.86 | 4921111 |
| 1727736000 | 44.26 | 0.08 | 0.18 | 44.08 | 44.64 | 43.9 | 4185004 |
| 1727476800 | 44.18 | -0.69 | -1.54 | 44.88 | 45.05 | 43.76 | 6088797 |
| 1727390400 | 44.87 | -2.77 | -5.81 | 47.76 | 47.93 | 44.6101 | 7959916 |
| 1727304000 | 47.64 | 0.53 | 1.13 | 47.5 | 48.43 | 47.26 | 7863627 |
| 1727217600 | 47.11 | 1.58 | 3.47 | 45.39 | 47.21 | 45.17 | 9525700 |
| 1727131200 | 45.53 | -0.5 | -1.09 | 46.26 | 46.44 | 45.1 | 9124053 |
| 1726872000 | 46.03 | -0.27 | -0.58 | 45.98 | 46.56 | 45.54 | 7785115 |
| 1726785600 | 46.3 | 1.02 | 2.25 | 46.26 | 46.845 | 45.66 | 7127258 |
| 1726699200 | 45.28 | -0.46 | -1.01 | 45.7 | 46.14 | 45.11 | 6323191 |
| 1726612800 | 45.74 | -0.5 | -1.08 | 46.42 | 46.98 | 45.52 | 5179679 |
| 1726526400 | 46.24 | 0.37 | 0.81 | 45.86 | 47.495 | 45.64 | 8223916 |
| 1726267200 | 45.87 | 0.46 | 1.01 | 45.51 | 46.12 | 45.28 | 4703425 |
| 1726180800 | 45.41 | 0.42 | 0.93 | 45 | 46 | 44.53 | 5291817 |
| 1726094400 | 44.99 | 0.09 | 0.20 | 44.35 | 45.07 | 43.84 | 6617411 |
| 1726008000 | 44.9 | 1.28 | 2.93 | 43.7 | 44.9 | 43.645 | 4456809 |
| 1725921600 | 43.62 | -0.02 | -0.05 | 44.12 | 45 | 43.195 | 6756851 |
| 1725662400 | 43.64 | -0.07 | -0.16 | 44.53 | 44.96 | 42.325 | 6197206 |
| 1725576000 | 43.71 | 0.45 | 1.04 | 43.01 | 43.8 | 42.97 | 3007543 |
| 1725489600 | 43.26 | 0.34 | 0.79 | 42.77 | 43.88 | 42.61 | 3109640 |
| 1725403200 | 42.92 | -1.07 | -2.43 | 43.9 | 44.03 | 42.485 | 5255394 |
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
