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 | -0.135 | -0.28889364434 | 46.73 | 47.38 | 46.14 | 1998449 | 46.8007227 | CS |
| 4 | -4.455 | -8.72673849167 | 51.05 | 51.05 | 46.14 | 1627752 | 48.31437499 | CS |
| 12 | -3.165 | -6.36053054662 | 49.76 | 52.157 | 45.95 | 1600131 | 48.89268993 | CS |
| 26 | -3.015 | -6.07740374924 | 49.61 | 52.157 | 45.58 | 1576005 | 49.05139591 | CS |
| 52 | 3.495 | 8.1090487239 | 43.1 | 52.157 | 40.41 | 1695704 | 46.7455035 | CS |
| 156 | 13.695 | 41.6261398176 | 32.9 | 52.157 | 28.505 | 1753765 | 40.03352687 | CS |
| 260 | 13.685 | 41.5831054391 | 32.91 | 64.5 | 28.505 | 1597938 | 39.92967898 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730850000 | 48.55 | 0.69 | 1.44 | 47.86 | 48.56 | 47.755 | 1401868 |
| 1730763600 | 47.86 | 0.53 | 1.12 | 47.3 | 47.9 | 47.205 | 1299331 |
| 1730500800 | 47.33 | 0.19 | 0.40 | 47.25 | 47.62 | 46.98 | 3123062 |
| 1730414400 | 47.14 | 0.33 | 0.70 | 46.75 | 47.27 | 46.54 | 2469699 |
| 1730328000 | 46.81 | -0.51 | -1.08 | 47.1 | 47.38 | 46.73 | 1491720 |
| 1730241600 | 47.32 | 0.06 | 0.13 | 47.26 | 47.8 | 47.2 | 1635469 |
| 1730155200 | 47.26 | 0.72 | 1.55 | 46.86 | 47.29 | 46.54 | 2341164 |
| 1729896000 | 46.54 | 0.06 | 0.13 | 47.06 | 47.56 | 46.34 | 1660707 |
| 1729809600 | 46.48 | -3.27 | -6.57 | 48 | 48.14 | 45.95 | 3481252 |
| 1729723200 | 49.75 | 0.22 | 0.44 | 49.64 | 49.94 | 49.39 | 1462124 |
| 1729636800 | 49.53 | -0.31 | -0.62 | 49.62 | 49.86 | 48.83 | 809639 |
| 1729550400 | 49.84 | -0.3 | -0.60 | 50.11 | 50.415 | 49.8 | 1374260 |
| 1729291200 | 50.14 | 0.68 | 1.37 | 49.65 | 50.19 | 49.33 | 1145736 |
| 1729204800 | 49.46 | 0.31 | 0.63 | 49.52 | 49.57 | 48.86 | 1217534 |
| 1729118400 | 49.15 | -0.82 | -1.64 | 49.92 | 50.24 | 49.11 | 1648328 |
| 1729032000 | 49.97 | -0.19 | -0.38 | 50.52 | 50.7 | 49.833 | 1165847 |
| 1728945600 | 50.16 | 0.5 | 1.01 | 49.7 | 50.299 | 49.7 | 752597 |
| 1728686400 | 49.66 | 0.41 | 0.83 | 49.38 | 49.665 | 49.19 | 1363751 |
| 1728600000 | 49.25 | -0.58 | -1.16 | 49.76 | 49.91 | 49.21 | 979070 |
| 1728513600 | 49.83 | 0.53 | 1.08 | 49.38 | 49.93 | 49.26 | 1068019 |
| 1728427200 | 49.3 | 0.6 | 1.23 | 49.3 | 49.57 | 49.06 | 1335955 |
| 1728340800 | 48.7 | -1.12 | -2.25 | 49.44 | 49.49 | 48.65 | 1073598 |
| 1728081600 | 49.82 | 0.09 | 0.18 | 49.65 | 50 | 49.21 | 1031159 |
| 1727995200 | 49.73 | -0.64 | -1.27 | 50.21 | 50.32 | 49.59 | 1514013 |
| 1727908800 | 50.37 | -0.14 | -0.28 | 50.3 | 50.46 | 49.9 | 775061 |
| 1727822400 | 50.51 | -0.07 | -0.14 | 50.62 | 51.08 | 50.1846 | 1899301 |
| 1727736000 | 50.58 | 0.63 | 1.26 | 50.02 | 50.72 | 49.905 | 1949092 |
| 1727476800 | 49.95 | -0.1 | -0.20 | 50.2 | 50.42 | 49.715 | 1587915 |
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
