Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.98 | -1.7268722467 | 56.75 | 59.16 | 55.2 | 1083282 | 56.2648949 | CS |
| 4 | 8.52 | 18.0317460317 | 47.25 | 59.16 | 46.82 | 1369087 | 52.33277927 | CS |
| 12 | -6.73 | -10.768 | 62.5 | 65.76 | 46.5 | 1149662 | 54.03343312 | CS |
| 26 | -44.82 | -44.5571130331 | 100.59 | 108.4399 | 46.5 | 1019802 | 66.92621729 | CS |
| 52 | -9.73 | -14.8549618321 | 65.5 | 111.4225 | 46.5 | 948216 | 77.55865243 | CS |
| 156 | 43.71 | 362.437810945 | 12.06 | 111.4225 | 11.87 | 743929 | 58.43139294 | CS |
| 260 | 38.3 | 219.232970807 | 17.47 | 111.4225 | 4.09 | 523132 | 50.94569049 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736552400 | 55.46 | -0.38 | -0.68 | 57.34 | 58.35 | 55.28 | 1348232 |
| 1736379600 | 55.84 | -1.85 | -3.21 | 56.55 | 56.59 | 55.23 | 850848 |
| 1736293200 | 57.69 | 1.26 | 2.23 | 56.99 | 58.53 | 56.25 | 868543 |
| 1736206800 | 56.43 | -0.03 | -0.05 | 56.75 | 59.16 | 56.1401 | 1265503 |
| 1735947600 | 56.46 | 0.73 | 1.31 | 55.73 | 56.78 | 54.3834 | 1061174 |
| 1735861200 | 55.73 | 1.02 | 1.86 | 56.53 | 57.22 | 55 | 1113478 |
| 1735688400 | 54.71 | 1.51 | 2.84 | 53.08 | 55.35 | 53.08 | 1757312 |
| 1735602000 | 53.2 | 1.73 | 3.36 | 51.5 | 54.35 | 51 | 1854437 |
| 1735342800 | 51.47 | 0.62 | 1.22 | 50.61 | 51.81 | 50.04 | 858441 |
| 1735256400 | 50.85 | 0.71 | 1.42 | 50.2 | 51.06 | 49.15 | 701788 |
| 1735077840 | 50.14 | -0.17 | -0.34 | 50.31 | 50.7299 | 48.8296 | 491762 |
| 1734997200 | 50.31 | 1.31 | 2.67 | 49.26 | 50.58 | 48.79 | 1205275 |
| 1734738000 | 49 | 0.32 | 0.66 | 48.625 | 50.92 | 47.77 | 3822122 |
| 1734651600 | 48.68 | -0.74 | -1.50 | 51 | 51.94 | 48.495 | 1186365 |
| 1734565200 | 49.42 | -3.12 | -5.94 | 52.72 | 54 | 48.85 | 1742473 |
| 1734478800 | 52.54 | 5.49 | 11.67 | 49.55 | 52.95 | 47.94 | 2382845 |
| 1734392400 | 47.05 | -0.58 | -1.22 | 47.25 | 47.97 | 46.82 | 763888 |
| 1734133200 | 47.63 | -0.66 | -1.37 | 48.25 | 48.41 | 47.19 | 830254 |
| 1734046800 | 48.29 | -1.04 | -2.11 | 48.97 | 49.45 | 47.76 | 602040 |
| 1733960400 | 49.33 | 2.17 | 4.60 | 47.535 | 49.74 | 47.01 | 1622867 |
| 1733874000 | 47.16 | -0.21 | -0.44 | 47.58 | 48.23 | 46.91 | 977318 |
| 1733787600 | 47.37 | 0.37 | 0.79 | 48.33 | 48.88 | 47.22 | 1482297 |
| 1733528400 | 47 | -2.9 | -5.81 | 49.62 | 49.78 | 46.5 | 1206164 |
| 1733442000 | 49.9 | 0.14 | 0.28 | 49.78 | 50.31 | 49.41 | 580137 |
| 1733355600 | 49.76 | -2.07 | -3.99 | 51.73 | 51.73 | 48.99 | 1026061 |
| 1733269200 | 51.83 | 0.41 | 0.80 | 51.89 | 52.3 | 51.1001 | 837392 |
| 1733182800 | 51.42 | -0.3 | -0.58 | 51.72 | 52.75 | 51.37 | 1037139 |
| 1732917840 | 51.72 | 1.45 | 2.88 | 50.8 | 51.969 | 50.57 | 427672 |
| 1732750800 | 50.27 | 0.1 | 0.20 | 50.23 | 51.655 | 50.18 | 624237 |
| 1732664400 | 50.17 | -1.99 | -3.82 | 52 | 52.25 | 49.835 | 760368 |
| 1732578000 | 52.16 | -1.36 | -2.54 | 53.52 | 54.27 | 52.05 | 861382 |
| 1732318800 | 53.52 | 0.99 | 1.88 | 52.6 | 54.35 | 52.41 | 878380 |
| 1732232400 | 52.53 | 2.09 | 4.14 | 51.5 | 52.93 | 50.35 | 1151373 |
| 1732146000 | 50.44 | -0.24 | -0.47 | 50.49 | 50.83 | 49.86 | 1076507 |
| 1732059600 | 50.68 | -0.29 | -0.57 | 50.26 | 51.53 | 50.14 | 804455 |
| 1731973200 | 50.97 | 0.24 | 0.47 | 51.65 | 52.46 | 50.33 | 688755 |
| 1731714000 | 50.73 | -2.46 | -4.62 | 53.54 | 53.54 | 50.69 | 1033162 |
| 1731627600 | 53.19 | 0.08 | 0.15 | 53.26 | 53.84 | 52.61 | 1144988 |
| 1731541200 | 53.11 | -1.28 | -2.35 | 54.18 | 54.67 | 52.86 | 937718 |
| 1731454800 | 54.39 | -0.68 | -1.23 | 55 | 56.16 | 53.975 | 1464706 |
| 1731368400 | 55.07 | -1 | -1.78 | 55.46 | 56.55 | 53.73 | 1799505 |
| 1731109200 | 56.07 | -8.08 | -12.60 | 57.65 | 58.79 | 54.562 | 3397002 |
| 1731022800 | 64.15 | -1.03 | -1.58 | 65.5 | 65.76 | 63.3948 | 1348070 |
| 1730936400 | 65.18 | 4.48 | 7.38 | 63.49 | 65.66 | 62.275 | 1388423 |
| 1730850000 | 60.7 | 0.93 | 1.56 | 59.89 | 60.76 | 58.93 | 678469 |
| 1730763600 | 59.77 | 0.95 | 1.62 | 59.27 | 60.93 | 59.25 | 802223 |
| 1730500800 | 58.82 | -1.25 | -2.08 | 60.29 | 60.52 | 58.53 | 1008634 |
| 1730414400 | 60.07 | 0.31 | 0.52 | 60.195 | 60.8 | 59.425 | 1017371 |
| 1730328000 | 59.76 | -0.57 | -0.94 | 60.81 | 61.54 | 59.63 | 890314 |
| 1730241600 | 60.33 | -0.82 | -1.34 | 61 | 61.65 | 60.17 | 628488 |
| 1730155200 | 61.15 | 0.13 | 0.21 | 59.52 | 61.42 | 59.23 | 728566 |
| 1729896000 | 61.02 | -0.57 | -0.93 | 62.37 | 62.37 | 60.15 | 1043911 |
| 1729809600 | 61.59 | -0.21 | -0.34 | 62.4 | 62.65 | 59.87 | 1165744 |
| 1729723200 | 61.8 | -1.67 | -2.63 | 62.58 | 63.59 | 61.12 | 1016613 |
| 1729636800 | 63.47 | 0.44 | 0.70 | 63.25 | 64.3 | 62.43 | 936516 |
| 1729550400 | 63.03 | 0.86 | 1.38 | 62.5 | 63.51 | 61 | 1201358 |
| 1729291200 | 62.17 | -1.58 | -2.48 | 63.7 | 63.79 | 61.77 | 1092773 |
| 1729204800 | 63.75 | 0.32 | 0.50 | 63.05 | 63.85 | 62.28 | 1239930 |
| 1729118400 | 63.43 | 0.24 | 0.38 | 63.89 | 64.25 | 63.14 | 1198065 |
| 1729032000 | 63.19 | -2.96 | -4.47 | 64.599999 | 64.781 | 63.15 | 1327400 |
| 1728945600 | 66.15 | -1.73 | -2.55 | 66.75 | 67.18 | 65.42 | 1111278 |
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
