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 | 0.43 | 0.874161414922 | 49.19 | 49.9405 | 48.7 | 1460371 | 49.35177656 | CS |
| 4 | 3.81 | 8.31696136215 | 45.81 | 50.145 | 45.55 | 1632032 | 48.22062969 | CS |
| 12 | -1.84 | -3.57559269335 | 51.46 | 52.157 | 45.34 | 1592915 | 48.52262683 | CS |
| 26 | 1.62 | 3.375 | 48 | 52.157 | 45.34 | 1541391 | 48.89519723 | CS |
| 52 | 5.73 | 13.0553656869 | 43.89 | 52.157 | 40.41 | 1691528 | 47.15649845 | CS |
| 156 | 19.07 | 62.4222585925 | 30.55 | 52.157 | 29.82 | 1720476 | 40.70095303 | CS |
| 260 | 10.3 | 26.1953204476 | 39.32 | 64.5 | 28.505 | 1597349 | 40.16029673 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738798800 | 49.62 | 0.54 | 1.10 | 49.5 | 49.969 | 49.435 | 1400330 |
| 1738712400 | 49.08 | -0.57 | -1.15 | 49.55 | 49.73 | 49.07 | 1159440 |
| 1738626000 | 49.65 | 0.15 | 0.30 | 49.25 | 49.84 | 49.08 | 1777165 |
| 1738366800 | 49.5 | -0.22 | -0.44 | 49.49 | 49.79 | 49.2 | 1765753 |
| 1738280400 | 49.72 | 0.97 | 1.99 | 49.08 | 49.74 | 49.08 | 1167582 |
| 1738194000 | 48.75 | -0.57 | -1.16 | 49.19 | 49.9405 | 48.7 | 1480901 |
| 1738107600 | 49.32 | -0.18 | -0.36 | 49.28 | 50.145 | 49.245 | 2051982 |
| 1738021200 | 49.5 | 1.13 | 2.34 | 48.38 | 49.72 | 48.38 | 1537364 |
| 1737762000 | 48.37 | -0.09 | -0.19 | 48.61 | 48.75 | 48.17 | 1085032 |
| 1737675600 | 48.46 | 0 | 0.00 | 48.46 | 48.46 | 48.46 | 0 |
| 1737589200 | 48.46 | -0.18 | -0.37 | 48.6 | 48.79 | 48.3 | 1556434 |
| 1737502800 | 48.64 | 0.21 | 0.43 | 48.56 | 49.07 | 48.48 | 1548514 |
| 1737157200 | 48.43 | 0.13 | 0.27 | 48.69 | 48.97 | 48.2 | 1986690 |
| 1737070800 | 48.3 | 1.29 | 2.74 | 47 | 48.335 | 46.96 | 2152361 |
| 1736984400 | 47.01 | 0.16 | 0.34 | 47.31 | 47.42 | 46.67 | 1725156 |
| 1736898000 | 46.85 | 0.37 | 0.80 | 46.37 | 46.98 | 46.235 | 1547456 |
| 1736811600 | 46.48 | 0.39 | 0.85 | 46.09 | 46.615 | 45.77 | 1251897 |
| 1736552400 | 46.09 | -0.26 | -0.56 | 46 | 46.51 | 46 | 1339431 |
| 1736379600 | 46.35 | 0.6 | 1.31 | 45.9 | 46.45 | 45.55 | 2701391 |
| 1736293200 | 45.75 | 0.1 | 0.22 | 45.77 | 46.13 | 45.34 | 2248655 |
| 1736206800 | 45.65 | -0.52 | -1.13 | 46.08 | 46.16 | 45.52 | 1021478 |
| 1735947600 | 46.17 | 0.13 | 0.28 | 46 | 46.3542 | 45.95 | 1273997 |
| 1735861200 | 46.04 | -0.31 | -0.67 | 46.58 | 46.67 | 45.88 | 1053080 |
| 1735688400 | 46.35 | -0.06 | -0.13 | 46.42 | 46.55 | 46.19 | 1264915 |
| 1735602000 | 46.41 | -0.27 | -0.58 | 46.26 | 46.65 | 46.05 | 1168962 |
| 1735342800 | 46.68 | -0.17 | -0.36 | 46.75 | 46.9119 | 46.365 | 1355575 |
| 1735256400 | 46.85 | 0.25 | 0.54 | 46.24 | 46.9 | 46.14 | 981173 |
| 1735077840 | 46.6 | 0.06 | 0.13 | 46.47 | 46.675 | 46.415 | 691241 |
| 1734997200 | 46.54 | -0.38 | -0.81 | 46.59 | 46.65 | 46.18 | 1764699 |
| 1734738000 | 46.92 | -0.09 | -0.19 | 46.74 | 47.38 | 46.69 | 4863288 |
| 1734651600 | 47.01 | -0.17 | -0.36 | 47.14 | 47.5 | 46.74 | 1757831 |
| 1734565200 | 47.18 | -1.04 | -2.16 | 48.1 | 48.46 | 47.15 | 1520165 |
| 1734478800 | 48.22 | -0.33 | -0.68 | 48.47 | 48.89 | 48.21 | 1313809 |
| 1734392400 | 48.55 | -0.22 | -0.45 | 48.95 | 49.685 | 48.49 | 2830853 |
| 1734133200 | 48.77 | 0 | 0.00 | 48.85 | 49.0113 | 48.48 | 1744955 |
| 1734046800 | 48.77 | -0.24 | -0.49 | 49.35 | 49.46 | 48.6075 | 1137499 |
| 1733960400 | 49.01 | -0.12 | -0.24 | 49.23 | 49.56 | 48.83 | 1242605 |
| 1733874000 | 49.13 | 0.45 | 0.92 | 48.69 | 49.4 | 48.38 | 1222378 |
| 1733787600 | 48.68 | -0.74 | -1.50 | 49.42 | 49.5 | 48.48 | 1384144 |
| 1733528400 | 49.42 | 0.57 | 1.17 | 49.22 | 49.77 | 49.145 | 1289519 |
| 1733442000 | 48.85 | -0.81 | -1.63 | 49.4 | 49.4461 | 48.82 | 1553695 |
| 1733355600 | 49.66 | 0 | 0.00 | 49.46 | 49.8515 | 49.31 | 1052593 |
| 1733269200 | 49.66 | -0.2 | -0.40 | 49.81 | 50.02 | 49.185 | 1389805 |
| 1733182800 | 49.86 | -0.47 | -0.93 | 50.27 | 50.33 | 49.415 | 2194749 |
| 1732917840 | 50.33 | -0.83 | -1.62 | 51.04 | 51.08 | 50.05 | 1521822 |
| 1732750800 | 51.16 | -0.43 | -0.83 | 51.75 | 52.06 | 51.135 | 2313308 |
| 1732664400 | 51.59 | 0.36 | 0.70 | 51.51 | 51.725 | 51.1 | 2520771 |
| 1732578000 | 51.23 | 0.6 | 1.19 | 50.96 | 51.52 | 50.88 | 1927127 |
| 1732318800 | 50.63 | 1 | 2.01 | 49.86 | 50.69 | 49.78 | 763296 |
| 1732232400 | 49.63 | 0.19 | 0.38 | 49.28 | 49.66 | 48.68 | 1359033 |
| 1732146000 | 49.44 | -0.07 | -0.14 | 49.55 | 49.61 | 48.87 | 1013790 |
| 1732059600 | 49.51 | -0.54 | -1.08 | 49.82 | 49.92 | 49.46 | 1195961 |
| 1731973200 | 50.05 | 0.14 | 0.28 | 49.99 | 50.54 | 49.89 | 1186280 |
| 1731714000 | 49.91 | -0.2 | -0.40 | 50.22 | 50.22 | 49.55 | 2460993 |
| 1731627600 | 50.11 | -1.18 | -2.30 | 51.29 | 51.29 | 49.93 | 1523391 |
| 1731541200 | 51.29 | 0.21 | 0.41 | 51.46 | 52.157 | 51.1 | 2016676 |
| 1731454800 | 51.08 | 0.2 | 0.39 | 50.88 | 51.385 | 50.665 | 1611215 |
| 1731368400 | 50.88 | 0.7 | 1.39 | 50.7 | 51.11 | 50.37 | 1879807 |
| 1731109200 | 50.18 | 1.14 | 2.32 | 49.4 | 50.45 | 49.2 | 1466712 |
| 1731022800 | 49.04 | 0.42 | 0.86 | 48.89 | 49.25 | 48.57 | 1504740 |
| 1730936400 | 48.62 | 0.07 | 0.14 | 49.19 | 49.47 | 47.65 | 2272684 |
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
