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 | 0.96 | 2.25882352941 | 42.5 | 45.36 | 41.89 | 1257362 | 43.20310622 | CS |
| 4 | -7.41 | -14.5665421663 | 50.87 | 50.87 | 38.65 | 1561172 | 42.12927784 | CS |
| 12 | -12.04 | -21.6936936937 | 55.5 | 59.16 | 38.65 | 1197033 | 48.3569958 | CS |
| 26 | -27.59 | -38.8318085855 | 71.05 | 74.565 | 38.65 | 1155809 | 52.79304002 | CS |
| 52 | -49.22 | -53.1074665516 | 92.68 | 111.4225 | 38.65 | 1029319 | 70.61402389 | CS |
| 156 | 20.91 | 92.7272727273 | 22.55 | 111.4225 | 17.51 | 797111 | 58.74560353 | CS |
| 260 | 37.23 | 597.592295345 | 6.23 | 111.4225 | 4.09 | 560565 | 51.45893546 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201600 | 43.46 | -0.73 | -1.65 | 43.79 | 44.54 | 42.79 | 839564 |
| 1743115200 | 44.19 | -0.3 | -0.67 | 44.1 | 45.13 | 43.65 | 591388 |
| 1743028800 | 44.49 | 0.98 | 2.25 | 44.14 | 45.36 | 43.98 | 796929 |
| 1742942400 | 43.51 | -0.53 | -1.20 | 44.25 | 45.115 | 42.97 | 1235315 |
| 1742856000 | 44.04 | 1.97 | 4.68 | 42.38 | 44.25 | 42.38 | 1097695 |
| 1742596800 | 42.07 | -0.84 | -1.96 | 42.5 | 42.965 | 41.89 | 2565483 |
| 1742510400 | 42.91 | 0.58 | 1.37 | 41.82 | 43.17 | 41.51 | 900673 |
| 1742424000 | 42.33 | 1 | 2.42 | 41.57 | 43.13 | 41.15 | 1278165 |
| 1742337600 | 41.33 | -0.12 | -0.29 | 41.84 | 41.9881 | 40.79 | 1089766 |
| 1742251200 | 41.45 | 1.04 | 2.57 | 40.55 | 41.61 | 40.37 | 985434 |
| 1741992000 | 40.41 | 0.48 | 1.20 | 40.26 | 41.28 | 40 | 1789569 |
| 1741905600 | 39.93 | -0.31 | -0.77 | 40.3 | 41.3 | 39.66 | 818054 |
| 1741819200 | 40.24 | -0.41 | -1.01 | 40.8 | 41.67 | 40.24 | 714752 |
| 1741732800 | 40.65 | 0.3 | 0.74 | 40.72 | 41.99 | 40 | 1161670 |
| 1741646400 | 40.35 | -2.8 | -6.49 | 43.09 | 43.305 | 39.58 | 1837016 |
| 1741390800 | 43.15 | 2.15 | 5.24 | 41.41 | 44.78 | 41.25 | 1612069 |
| 1741304400 | 41 | 0.23 | 0.56 | 40.31 | 41.36 | 39.78 | 1520213 |
| 1741218000 | 40.77 | -1.52 | -3.59 | 42.59 | 42.59 | 40.1001 | 1953278 |
| 1741131600 | 42.29 | 1.64 | 4.03 | 39.56 | 42.9899 | 38.65 | 2423679 |
| 1741045200 | 40.65 | -4.97 | -10.89 | 45.85 | 46.07 | 40.06 | 3327909 |
| 1740786000 | 45.62 | -2.98 | -6.13 | 50.87 | 50.87 | 43.32 | 3524387 |
| 1740699600 | 48.6 | 0.76 | 1.59 | 48 | 50.21 | 48 | 1768787 |
| 1740613200 | 47.84 | 0 | 0.00 | 48.23 | 48.37 | 47.48 | 1163011 |
| 1740526800 | 47.84 | -2.24 | -4.47 | 50 | 50.79 | 47.57 | 981018 |
| 1740440400 | 50.08 | -0.38 | -0.75 | 50.5 | 50.95 | 49.56 | 1097888 |
| 1740181200 | 50.46 | -0.97 | -1.89 | 52.45 | 52.45 | 49.58 | 1411457 |
| 1740094800 | 51.43 | -1.36 | -2.58 | 52.87 | 53.01 | 50.42 | 1537855 |
| 1740008400 | 52.79 | -2.47 | -4.47 | 54.61 | 55.2045 | 52.691 | 746344 |
| 1739922000 | 55.26 | 0.87 | 1.60 | 54.35 | 55.93 | 53.655 | 1103162 |
| 1739576400 | 54.39 | -0.01 | -0.02 | 54.66 | 55.8176 | 53.9 | 560687 |
| 1739490000 | 54.4 | 0.99 | 1.85 | 53.41 | 54.49 | 52.9 | 637699 |
| 1739403600 | 53.41 | -1.5 | -2.73 | 54.26 | 54.9 | 53.07 | 621160 |
| 1739317200 | 54.91 | -0.93 | -1.67 | 55.99 | 56.35 | 54.75 | 736917 |
| 1739230800 | 55.84 | 2.09 | 3.89 | 54.66 | 56.15 | 54.06 | 656519 |
| 1738971600 | 53.75 | -0.13 | -0.24 | 54.01 | 55.44 | 53.4686 | 709781 |
| 1738885200 | 53.88 | -1.19 | -2.16 | 55.71 | 56.33 | 52.92 | 1023801 |
| 1738798800 | 55.07 | 0.14 | 0.25 | 55.15 | 55.45 | 53.19 | 825293 |
| 1738712400 | 54.93 | 2.66 | 5.09 | 52.73 | 55.26 | 51.45 | 1004249 |
| 1738626000 | 52.27 | -2.84 | -5.15 | 54.17 | 54.255 | 52.15 | 974814 |
| 1738366800 | 55.11 | -0.35 | -0.63 | 55.46 | 56 | 53.51 | 1000962 |
| 1738280400 | 55.46 | 1.85 | 3.45 | 54.4 | 55.55 | 53.095 | 745568 |
| 1738194000 | 53.61 | 0.35 | 0.66 | 53.22 | 54.077 | 52.6401 | 884245 |
| 1738107600 | 53.26 | -1.75 | -3.18 | 55.16 | 55.62 | 52.6668 | 936177 |
| 1738021200 | 55.01 | -0.27 | -0.49 | 55 | 56.76 | 54.27 | 979920 |
| 1737762000 | 55.28 | 0.23 | 0.42 | 55.51 | 56.4 | 54.7929 | 897848 |
| 1737675600 | 55.05 | 0 | 0.00 | 55.05 | 55.05 | 55.05 | 0 |
| 1737589200 | 55.05 | -0.91 | -1.63 | 55.62 | 57.7876 | 54.411 | 1385237 |
| 1737502800 | 55.96 | 0.26 | 0.47 | 56.455 | 56.46 | 54.75 | 706044 |
| 1737157200 | 55.7 | 0.33 | 0.60 | 55.76 | 56.2 | 53.74 | 1084111 |
| 1737070800 | 55.37 | -1.14 | -2.02 | 56.14 | 56.82 | 54.77 | 872274 |
| 1736984400 | 56.51 | 1.86 | 3.40 | 54.98 | 57.56 | 54.35 | 1023273 |
| 1736898000 | 54.65 | -0.43 | -0.78 | 54.66 | 55.6 | 52.17 | 1231173 |
| 1736811600 | 55.08 | -0.38 | -0.69 | 55.4 | 56.41 | 54.46 | 1177760 |
| 1736552400 | 55.46 | -0.38 | -0.68 | 57.45 | 58.35 | 55.28 | 1334939 |
| 1736379600 | 55.84 | -1.85 | -3.21 | 56.38 | 56.59 | 55.23 | 841034 |
| 1736293200 | 57.69 | 1.26 | 2.23 | 57.01 | 58.53 | 56.25 | 858403 |
| 1736206800 | 56.43 | -0.03 | -0.05 | 57.2 | 59.16 | 56.1401 | 1240503 |
| 1735947600 | 56.46 | 0.73 | 1.31 | 55.5 | 56.78 | 54.3834 | 1050508 |
| 1735861200 | 55.73 | 1.02 | 1.86 | 56.29 | 57.22 | 55 | 1082710 |
| 1735688400 | 54.71 | 1.51 | 2.84 | 53.08 | 55.35 | 53.08 | 1757312 |
| 1735602000 | 53.2 | 1.73 | 3.36 | 51.56 | 54.35 | 51 | 1821532 |
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
