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 | 1.0616 | 2.65145460358 | 40.0384 | 42.64 | 39.832 | 750670 | 40.82911363 | CS |
| 4 | -3.4 | -7.6404494382 | 44.5 | 45.445 | 38.83 | 805519 | 41.92160231 | CS |
| 12 | -4.36 | -9.59084909811 | 45.46 | 49.73 | 38.83 | 879122 | 43.49452602 | CS |
| 26 | 5.11 | 14.1983884412 | 35.99 | 50.88 | 32.1 | 758643 | 42.33413292 | CS |
| 52 | 5.99 | 17.0606664768 | 35.11 | 51.83 | 27.02 | 818743 | 39.72821097 | CS |
| 156 | 13.45 | 48.643761302 | 27.65 | 51.83 | 20.685 | 747204 | 37.85240489 | CS |
| 260 | 13.45 | 48.643761302 | 27.65 | 51.83 | 20.685 | 747204 | 37.85240489 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318800 | 40.29 | -0.75 | -1.83 | 41.15 | 41.37 | 39.96 | 1075910 |
| 1732232400 | 41.04 | -1.03 | -2.45 | 42.35 | 42.64 | 40.95 | 587551 |
| 1732146000 | 42.07 | 0.59 | 1.42 | 41.605 | 42.37 | 41.41 | 383567 |
| 1732059600 | 41.48 | 0.83 | 2.04 | 40.07 | 41.73 | 39.832 | 344330 |
| 1731973200 | 40.65 | 0.65 | 1.63 | 40.0384 | 41.0395 | 40.01 | 1361993 |
| 1731714000 | 40 | -0.36 | -0.89 | 40.34 | 41.19 | 39.76 | 764381 |
| 1731627600 | 40.36 | -1.37 | -3.28 | 42.19 | 42.27 | 39.48 | 920034 |
| 1731541200 | 41.73 | 0.77 | 1.88 | 40.775 | 42.68 | 40.6 | 953385 |
| 1731454800 | 40.96 | -3.07 | -6.97 | 42 | 43.435 | 38.83 | 2557880 |
| 1731368400 | 44.03 | 0.22 | 0.50 | 43.67 | 44.3599 | 42.76 | 841555 |
| 1731109200 | 43.81 | -0.56 | -1.26 | 43.95 | 44.38 | 42.45 | 912371 |
| 1731022800 | 44.37 | 0.49 | 1.12 | 44.17 | 45.445 | 43.52 | 621277 |
| 1730936400 | 43.88 | 0.91 | 2.12 | 44.9 | 45.16 | 43.14 | 645870 |
| 1730850000 | 42.97 | 1.1 | 2.63 | 42.225 | 43.31 | 42.04 | 915250 |
| 1730763600 | 41.87 | -0.15 | -0.36 | 41.9 | 42.56 | 41.72 | 558589 |
| 1730500800 | 42.02 | 0.21 | 0.50 | 42.1 | 42.47 | 41.8 | 435998 |
| 1730414400 | 41.81 | -0.61 | -1.44 | 42.435 | 43.24 | 41.78 | 703790 |
| 1730328000 | 42.42 | -1.34 | -3.06 | 43.76 | 44.28 | 42.4 | 506947 |
| 1730241600 | 43.76 | -1.01 | -2.26 | 44.83 | 44.83 | 43.09 | 680306 |
| 1730155200 | 44.77 | 0.44 | 0.99 | 44.5 | 45.12 | 44 | 339392 |
| 1729896000 | 44.33 | 0.29 | 0.66 | 44.49 | 44.86 | 43.77 | 384398 |
| 1729809600 | 44.04 | -0.23 | -0.52 | 44.3 | 44.46 | 43.74 | 516069 |
| 1729723200 | 44.27 | -1.69 | -3.68 | 45.92 | 45.92 | 44.25 | 517786 |
| 1729636800 | 45.96 | 0.66 | 1.46 | 45.58 | 46.12 | 45.33 | 508732 |
| 1729550400 | 45.3 | -1.06 | -2.29 | 46.43 | 46.73 | 44.585 | 550686 |
| 1729291200 | 46.36 | -1.27 | -2.67 | 47.76 | 48.71 | 46.24 | 598604 |
| 1729204800 | 47.63 | -0.04 | -0.08 | 48.24 | 48.85 | 47.15 | 684290 |
| 1729118400 | 47.67 | -1.24 | -2.54 | 48.96 | 49.73 | 47.0665 | 1195368 |
| 1729032000 | 48.91 | 2.92 | 6.35 | 47.1 | 49.4 | 44.67 | 3046498 |
| 1728945600 | 45.99 | 1.51 | 3.39 | 44.24 | 47.999 | 44.1592 | 3061773 |
| 1728686400 | 44.48 | 1.49 | 3.47 | 42.97 | 44.49 | 42.96 | 447572 |
| 1728600000 | 42.99 | -0.13 | -0.30 | 42.58 | 43.38 | 42.15 | 591321 |
| 1728513600 | 43.12 | -0.68 | -1.55 | 43.9 | 44.34 | 42.23 | 814573 |
| 1728427200 | 43.8 | -1.28 | -2.84 | 41.97 | 44.06 | 41.07 | 2456616 |
| 1728340800 | 45.08 | -0.18 | -0.40 | 45 | 45.28 | 44.39 | 284701 |
| 1728081600 | 45.26 | 0.37 | 0.82 | 45.36 | 45.9 | 44.735 | 291730 |
| 1727995200 | 44.89 | -2.15 | -4.57 | 46.7277 | 47.09 | 44.84 | 743667 |
| 1727908800 | 47.04 | 3.2 | 7.30 | 45.125 | 47.21 | 44.895 | 1886526 |
| 1727822400 | 43.84 | -0.34 | -0.77 | 44.02 | 44.71 | 43.21 | 636418 |
| 1727735520 | 44.18 | 0.8 | 1.84 | 43.38 | 44.38 | 43.13 | 930623 |
| 1727476800 | 43.38 | -0.15 | -0.34 | 44.05 | 44.46 | 43.13 | 1066524 |
| 1727390400 | 43.53 | 1.59 | 3.79 | 42.61 | 43.78 | 42.4701 | 965680 |
| 1727304000 | 41.94 | 0.23 | 0.55 | 41.55 | 42.11 | 41.33 | 441478 |
| 1727217600 | 41.71 | 0.98 | 2.41 | 40.95 | 42.165 | 40.5 | 368746 |
| 1727131200 | 40.73 | -0.34 | -0.83 | 41.2 | 41.49 | 40.52 | 340765 |
| 1726872000 | 41.07 | -1.68 | -3.93 | 42.28 | 42.56 | 40.72 | 1328480 |
| 1726785600 | 42.75 | 2.76 | 6.90 | 41.04 | 42.98 | 41.04 | 1580977 |
| 1726699200 | 39.99 | -1.01 | -2.46 | 41.02 | 41.68 | 39.98 | 649123 |
| 1726612800 | 41 | -0.77 | -1.84 | 41.65 | 41.65 | 39.81 | 771871 |
| 1726526400 | 41.77 | -0.46 | -1.09 | 42.36 | 42.5 | 41.67 | 451562 |
| 1726267200 | 42.23 | 0.84 | 2.03 | 41.82 | 42.35 | 41.82 | 466926 |
| 1726180800 | 41.39 | -0.38 | -0.91 | 42.065 | 42.9 | 41.03 | 725108 |
| 1726094400 | 41.77 | 2.01 | 5.06 | 39.7 | 41.94 | 39.1 | 1182912 |
| 1726008000 | 39.76 | -3.4 | -7.88 | 42.75 | 42.96 | 39.56 | 1955430 |
| 1725921600 | 43.16 | -0.12 | -0.28 | 43.38 | 44.08 | 43.03 | 659853 |
| 1725662400 | 43.28 | -0.36 | -0.82 | 43.5064 | 43.975 | 43.07 | 429243 |
| 1725576000 | 43.64 | -0.74 | -1.67 | 44.18 | 44.405 | 43.35 | 435924 |
| 1725489600 | 44.38 | -0.17 | -0.38 | 44.7 | 45.02 | 43.83 | 911379 |
| 1725403200 | 44.55 | -2.05 | -4.40 | 45.46 | 45.76 | 44.19 | 877867 |
| 1725057600 | 46.6 | -0.43 | -0.91 | 47.52 | 47.52 | 46.1 | 549173 |
| 1724971200 | 47.03 | -0.79 | -1.65 | 48.46 | 48.46 | 45.93 | 478334 |
| 1724884800 | 47.82 | -1.22 | -2.49 | 48.21 | 48.89 | 47.44 | 465353 |
| 1724798400 | 49.04 | -0.36 | -0.73 | 49.05 | 49.59 | 47.87 | 551754 |
| 1724712000 | 49.4 | -0.67 | -1.34 | 50.51 | 50.51 | 49.12 | 662002 |
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
