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 | 0.55 | 1.25427594071 | 43.85 | 44.45 | 43.11 | 64224 | 43.93014748 | CS |
| 4 | 0.85 | 1.95177956372 | 43.55 | 44.51 | 40.04 | 99482 | 42.65392282 | CS |
| 12 | 2.1 | 4.96453900709 | 42.3 | 48.7 | 40.04 | 114542 | 44.27419655 | CS |
| 26 | 4.42 | 11.0555277639 | 39.98 | 48.7 | 38.3369 | 70843 | 43.75693769 | CS |
| 52 | 14.31 | 47.557328016 | 30.09 | 48.7 | 29.535 | 54368 | 40.23277363 | CS |
| 156 | 10.69 | 31.7116582616 | 33.71 | 48.7 | 26.72 | 49686 | 34.21787738 | CS |
| 260 | 41.63 | 1502.88808664 | 2.77 | 48.7 | 2.16 | 84399 | 22.06182543 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742942400 | 44.4 | 0.6 | 1.37 | 44.05 | 44.45 | 43.85 | 59979 |
| 1742856000 | 43.8 | 0 | 0.00 | 43.81 | 44.205 | 43.38 | 53616 |
| 1742596800 | 43.8 | -0.4 | -0.90 | 44.2 | 44.3 | 43.571 | 57328 |
| 1742510400 | 44.2 | 0.5 | 1.14 | 43.8 | 44.2 | 43.45 | 41294 |
| 1742424000 | 43.7 | 0.2 | 0.46 | 43.85 | 43.9054 | 43.3701 | 107123 |
| 1742337600 | 43.5 | -0.06 | -0.14 | 44.51 | 44.51 | 43.25 | 72593 |
| 1742251200 | 43.56 | 0.97 | 2.28 | 42.8 | 43.85 | 42.8 | 129151 |
| 1741992000 | 42.59 | 1.34 | 3.25 | 41.5 | 43 | 41.5 | 83607 |
| 1741905600 | 41.25 | -0.15 | -0.36 | 41.39 | 41.95 | 40.893 | 48632 |
| 1741819200 | 41.4 | 0.77 | 1.90 | 40.8 | 41.95 | 40.69 | 52772 |
| 1741732800 | 40.63 | 0.08 | 0.20 | 40.61 | 40.96 | 40.04 | 85405 |
| 1741646400 | 40.55 | -0.56 | -1.36 | 41.05 | 41.05 | 40.05 | 87811 |
| 1741390800 | 41.11 | 0.23 | 0.56 | 40.64 | 41.14 | 40.0636 | 83821 |
| 1741304400 | 40.88 | -1.21 | -2.87 | 41.75 | 41.75 | 40.3801 | 144385 |
| 1741218000 | 42.09 | -0.04 | -0.09 | 42.1 | 42.1 | 41.1095 | 77950 |
| 1741131600 | 42.13 | -1.07 | -2.48 | 42.97 | 42.985 | 41.85 | 122468 |
| 1741045200 | 43.2 | -0.14 | -0.32 | 43.55 | 43.93 | 43.17 | 473067 |
| 1740786000 | 43.34 | 0.34 | 0.79 | 43.36 | 43.5425 | 42.8 | 108145 |
| 1740699600 | 43 | -0.55 | -1.26 | 44.11 | 44.11 | 42.77 | 44854 |
| 1740613200 | 43.55 | 0.02 | 0.05 | 43.55 | 43.985 | 43.02 | 56361 |
| 1740526800 | 43.53 | -1.06 | -2.38 | 44.53 | 44.53 | 42.83 | 91885 |
| 1740440400 | 44.59 | -0.4 | -0.89 | 44.99 | 45.01 | 44.29 | 86093 |
| 1740181200 | 44.99 | -0.62 | -1.36 | 45.61 | 45.89 | 44.78 | 110302 |
| 1740094800 | 45.61 | -0.41 | -0.89 | 46.37 | 46.39 | 45.4272 | 110729 |
| 1740008400 | 46.02 | -0.08 | -0.17 | 46.28 | 46.687 | 45.6117 | 111360 |
| 1739922000 | 46.1 | 0.65 | 1.43 | 45.58 | 46.26 | 45.5 | 53194 |
| 1739576400 | 45.45 | 0.55 | 1.22 | 45.28 | 45.98 | 45.205 | 81993 |
| 1739490000 | 44.9 | 0.76 | 1.72 | 44.27 | 44.97 | 44.0001 | 48728 |
| 1739403600 | 44.14 | -0.3 | -0.68 | 44.37 | 44.71 | 43.89 | 69581 |
| 1739317200 | 44.44 | -0.77 | -1.70 | 45.39 | 45.39 | 44 | 159548 |
| 1739230800 | 45.21 | 0.13 | 0.29 | 45.23 | 45.65 | 45.01 | 442175 |
| 1738971600 | 45.08 | -0.36 | -0.79 | 45.52 | 45.53 | 44.85 | 90288 |
| 1738885200 | 45.44 | -0.82 | -1.77 | 46.42 | 46.4616 | 45.11 | 72092 |
| 1738798800 | 46.26 | 0.54 | 1.18 | 45.88 | 46.4199 | 45.61 | 62267 |
| 1738712400 | 45.72 | 0.21 | 0.46 | 45.59 | 45.9199 | 44.8618 | 66624 |
| 1738626000 | 45.51 | 0.43 | 0.95 | 44.87 | 45.6399 | 44.4237 | 67474 |
| 1738366800 | 45.08 | -0.25 | -0.55 | 45.31 | 45.9099 | 44.9149 | 93822 |
| 1738280400 | 45.33 | 0.68 | 1.52 | 44.98 | 45.56 | 44.98 | 104794 |
| 1738194000 | 44.65 | 0.14 | 0.31 | 44.94 | 45.2699 | 44.536 | 107322 |
| 1738107600 | 44.51 | 0.16 | 0.36 | 44.33 | 44.5399 | 43.63 | 133304 |
| 1738021200 | 44.35 | -3.04 | -6.41 | 47.281 | 47.281 | 44.09 | 223502 |
| 1737762000 | 47.39 | -0.31 | -0.65 | 47.15 | 47.74 | 47.15 | 52760 |
| 1737675600 | 47.7 | 0 | 0.00 | 47.7 | 47.7 | 47.7 | 0 |
| 1737589200 | 47.7 | -0.73 | -1.51 | 48.7 | 48.7 | 47.5701 | 132587 |
| 1737502800 | 48.43 | 1.47 | 3.13 | 47.6328 | 48.48 | 47.51 | 128148 |
| 1737157200 | 46.96 | 0.15 | 0.32 | 47.03 | 47.58 | 46.91 | 216946 |
| 1737070800 | 46.81 | 1.56 | 3.45 | 45.25 | 46.81 | 45.07 | 103586 |
| 1736984400 | 45.25 | 0.22 | 0.49 | 45.45 | 46 | 44.85 | 145357 |
| 1736898000 | 45.03 | 0.6 | 1.35 | 45.34 | 45.39 | 44.4866 | 140723 |
| 1736811600 | 44.43 | 0.57 | 1.30 | 44.45 | 45.13 | 44.2 | 125795 |
| 1736552400 | 43.86 | -0.05 | -0.11 | 44.33 | 44.55 | 43.73 | 146207 |
| 1736379600 | 43.91 | 0.28 | 0.64 | 43.78 | 44.1999 | 43.6 | 122520 |
| 1736293200 | 43.63 | -0.3 | -0.68 | 44.2 | 44.474 | 43.5559 | 137815 |
| 1736206800 | 43.93 | 0.85 | 1.97 | 43.2 | 44.746 | 43.2 | 203253 |
| 1735947600 | 43.08 | 1.05 | 2.50 | 42.32 | 43.34 | 42.118 | 103629 |
| 1735861200 | 42.03 | 0.03 | 0.07 | 42.1 | 42.5 | 41.95 | 193799 |
| 1735688400 | 42 | 0.03 | 0.07 | 42.29 | 42.49 | 41.9 | 77354 |
| 1735602000 | 41.97 | 0.33 | 0.79 | 41.35 | 42.13 | 41.16 | 94698 |
| 1735342800 | 41.64 | -0.89 | -2.09 | 42.51 | 43 | 41.55 | 78394 |
| 1735256400 | 42.53 | -0.72 | -1.66 | 44.89 | 44.89 | 42.355 | 110277 |
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
