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 | 4.6725 | 7.68756169793 | 60.78 | 66.51 | 59.39 | 7417981 | 63.04661576 | CS |
| 4 | 7.5325 | 13.0050069061 | 57.92 | 66.51 | 57.02 | 5635011 | 61.3645448 | CS |
| 12 | 23.3125 | 55.3215472235 | 42.14 | 66.51 | 41.5 | 8432287 | 54.5968032 | CS |
| 26 | 24.9725 | 61.690958498 | 40.48 | 66.51 | 35.3 | 7435968 | 48.25357564 | CS |
| 52 | 26.9425 | 69.9623474422 | 38.51 | 66.51 | 29.55 | 7544575 | 42.95349152 | CS |
| 156 | -15.0775 | -18.7228362101 | 80.53 | 82.45 | 21.65 | 13853173 | 40.21603088 | CS |
| 260 | 0.9525 | 1.47674418605 | 64.5 | 141.5999 | 21.65 | 13564041 | 51.01687904 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737157200 | 65.53 | 0.27 | 0.41 | 66.069999 | 66.4499 | 65.1301 | 5765797 |
| 1737070800 | 65.26 | 1.52 | 2.38 | 64.53 | 66.51 | 64.3 | 9822240 |
| 1736984400 | 63.74 | 1.48 | 2.38 | 63.43 | 64.43 | 62.79 | 6068487 |
| 1736898000 | 62.26 | 0.89 | 1.45 | 61.98 | 62.98 | 61.33 | 7652736 |
| 1736811600 | 61.37 | -0.45 | -0.73 | 60.92 | 61.42 | 59.39 | 7360322 |
| 1736552400 | 61.82 | -0.23 | -0.37 | 60.78 | 62.1999 | 60.1335 | 6186118 |
| 1736379600 | 62.05 | 0.75 | 1.22 | 62.81 | 63.58 | 60.71 | 8276582 |
| 1736293200 | 61.3 | -0.63 | -1.02 | 62.41 | 62.48 | 59.96 | 5779069 |
| 1736206800 | 61.93 | 1.46 | 2.41 | 60.84 | 62.4199 | 60.57 | 7258874 |
| 1735947600 | 60.47 | 1.63 | 2.77 | 59.13 | 61 | 59.13 | 4655420 |
| 1735861200 | 58.84 | 0.98 | 1.69 | 58.2 | 59.105 | 57.02 | 4918089 |
| 1735688400 | 57.86 | -0.62 | -1.06 | 58.74 | 58.7812 | 57.71 | 2887561 |
| 1735602000 | 58.48 | -0.97 | -1.63 | 58.37 | 59.209 | 57.3 | 3754778 |
| 1735342800 | 59.45 | -0.48 | -0.80 | 59.6 | 59.95 | 58.33 | 3352954 |
| 1735256400 | 59.93 | 0.37 | 0.62 | 59.2 | 60.1 | 58.85 | 2720512 |
| 1735077840 | 59.56 | 0.29 | 0.49 | 59.3 | 59.63 | 57.8911 | 2071753 |
| 1734997200 | 59.27 | -0.84 | -1.40 | 60.41 | 60.63 | 59.05 | 4589076 |
| 1734738000 | 60.11 | 1.2 | 2.04 | 57.92 | 60.17 | 57.49 | 8440616 |
| 1734651600 | 58.91 | 0.11 | 0.19 | 58.33 | 59.565 | 57.88 | 5895475 |
| 1734565200 | 58.8 | -2.45 | -4.00 | 61.2 | 61.53 | 58.24 | 7495068 |
| 1734478800 | 61.25 | -0.2 | -0.33 | 60.85 | 61.35 | 59.3201 | 5139840 |
| 1734392400 | 61.45 | 1.85 | 3.10 | 58.81 | 61.77 | 58.424 | 6548368 |
| 1734133200 | 59.6 | -0.01 | -0.02 | 59.94 | 60.217 | 58.7762 | 5795266 |
| 1734046800 | 59.61 | -0.28 | -0.47 | 59.85 | 61.05 | 58.6 | 6487158 |
| 1733960400 | 59.89 | 3.63 | 6.45 | 58.14 | 61.01 | 57.65 | 13008065 |
| 1733874000 | 56.26 | -0.67 | -1.18 | 56.99 | 57.41 | 55.65 | 5276288 |
| 1733787600 | 56.93 | -2.38 | -4.01 | 59.05 | 59.27 | 55.6104 | 8583774 |
| 1733528400 | 59.31 | 0.37 | 0.63 | 58.87 | 59.8 | 57.76 | 8961604 |
| 1733442000 | 58.94 | 4.4 | 8.07 | 54.99 | 59.14 | 54.73 | 21044274 |
| 1733355600 | 54.54 | 1.01 | 1.89 | 53.8 | 54.61 | 53.36 | 5880784 |
| 1733269200 | 53.53 | 1.37 | 2.63 | 52.05 | 53.63 | 51.63 | 6233242 |
| 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 |
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
