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 | -3.53 | -7.73274917853 | 45.65 | 45.75 | 41.54 | 11723192 | 43.90710809 | CS |
| 4 | -4.57 | -9.78796316128 | 46.69 | 48.05 | 41.54 | 9098901 | 45.71533991 | CS |
| 12 | -9.15 | -17.8466939731 | 51.27 | 51.27 | 41.54 | 9045088 | 47.349362 | CS |
| 26 | -2.52 | -5.64516129032 | 44.64 | 53.98 | 41.54 | 8431771 | 47.95426215 | CS |
| 52 | -1.05 | -2.43224461432 | 43.17 | 53.98 | 37.81 | 8206079 | 45.07407418 | CS |
| 156 | -11.22 | -21.0348706412 | 53.34 | 57.92 | 27.27 | 9995333 | 41.21020823 | CS |
| 260 | 5.04 | 13.5922330097 | 37.08 | 63.57 | 27.27 | 8856842 | 43.17845504 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741646400 | 42.37 | -2.35 | -5.25 | 43.57 | 44.3008 | 41.975 | 18142344 |
| 1741390800 | 44.72 | 0.34 | 0.77 | 44.38 | 44.79 | 43.58 | 10793164 |
| 1741304400 | 44.38 | -0.29 | -0.65 | 44.21 | 44.82 | 43.84 | 9937948 |
| 1741218000 | 44.67 | 0.06 | 0.13 | 44.58 | 45 | 43.875 | 8944083 |
| 1741131600 | 44.61 | -1.63 | -3.53 | 45.65 | 45.75 | 44.18 | 10798423 |
| 1741045200 | 46.24 | -0.66 | -1.41 | 47.11 | 47.37 | 45.77 | 9674872 |
| 1740786000 | 46.9 | 0.62 | 1.34 | 46.45 | 46.94 | 46.08 | 10100082 |
| 1740699600 | 46.28 | 0.53 | 1.16 | 45.82 | 46.765 | 45.82 | 6315445 |
| 1740613200 | 45.75 | -0.16 | -0.35 | 46.19 | 46.54 | 45.605 | 9056097 |
| 1740526800 | 45.91 | 0.3 | 0.66 | 45.99 | 46.2 | 45.365 | 12635416 |
| 1740440400 | 45.61 | -0.26 | -0.57 | 46.08 | 46.19 | 45.415 | 8069340 |
| 1740181200 | 45.87 | -0.89 | -1.90 | 46.895 | 46.94 | 45.7447 | 9326987 |
| 1740094800 | 46.76 | -0.36 | -0.76 | 47.1 | 47.24 | 46.15 | 6909091 |
| 1740008400 | 47.12 | -0.82 | -1.71 | 47.48 | 47.6 | 46.045 | 10997053 |
| 1739922000 | 47.94 | 0.19 | 0.40 | 47.73 | 47.996 | 47.56 | 5507320 |
| 1739576400 | 47.75 | 0.36 | 0.76 | 47.41 | 48.05 | 47.41 | 5399003 |
| 1739490000 | 47.39 | -0.1 | -0.21 | 47.47 | 47.56 | 46.845 | 6350231 |
| 1739403600 | 47.49 | -0.1 | -0.21 | 47.15 | 47.62 | 46.985 | 6177446 |
| 1739317200 | 47.59 | 0.71 | 1.51 | 46.69 | 47.675 | 46.4601 | 7744780 |
| 1739230800 | 46.88 | -0.35 | -0.74 | 47.28 | 47.32 | 46.475 | 8458149 |
| 1738971600 | 47.23 | -0.51 | -1.07 | 47.81 | 48 | 46.885 | 8112640 |
| 1738885200 | 47.74 | 0.36 | 0.76 | 47.93 | 48.07 | 47.39 | 9100564 |
| 1738798800 | 47.38 | -0.07 | -0.15 | 47.82 | 48.195 | 47.289 | 10810502 |
| 1738712400 | 47.45 | 0.58 | 1.24 | 47.15 | 47.83 | 46.975 | 11088132 |
| 1738626000 | 46.87 | -0.91 | -1.90 | 46.73 | 47.44 | 46.55 | 10873627 |
| 1738366800 | 47.78 | -0.22 | -0.46 | 47.93 | 48.35 | 47.67 | 11110806 |
| 1738280400 | 48 | 0.34 | 0.71 | 48.2 | 48.46 | 47.7 | 6614714 |
| 1738194000 | 47.66 | -0.78 | -1.61 | 48.35 | 49.1775 | 47.55 | 15330640 |
| 1738107600 | 48.44 | -1.1 | -2.22 | 49.6 | 49.76 | 47.96 | 12263069 |
| 1738021200 | 49.54 | 0.47 | 0.96 | 49.25 | 49.72 | 49.02 | 5907292 |
| 1737762000 | 49.07 | 0.44 | 0.90 | 48.17 | 49.38 | 48.17 | 8239270 |
| 1737675600 | 48.63 | 0 | 0.00 | 48.63 | 48.63 | 48.63 | 0 |
| 1737589200 | 48.63 | -0.69 | -1.40 | 48.99 | 49.06 | 47.94 | 9327995 |
| 1737502800 | 49.32 | 0.96 | 1.99 | 48.6 | 49.405 | 48.3261 | 11626563 |
| 1737157200 | 48.36 | 0.33 | 0.69 | 48.78 | 48.78 | 47.41 | 14819645 |
| 1737070800 | 48.03 | -2.87 | -5.64 | 47.82 | 49.21 | 47.2 | 19036429 |
| 1736984400 | 50.9 | 1.84 | 3.75 | 50.5 | 51.12 | 50.24 | 13925529 |
| 1736898000 | 49.06 | 0.67 | 1.38 | 48.81 | 49.345 | 48.675 | 8784079 |
| 1736811600 | 48.39 | 1.01 | 2.13 | 47.54 | 48.41 | 47.41 | 9164221 |
| 1736552400 | 47.38 | -1.14 | -2.35 | 48.05 | 48.1 | 47.05 | 8528510 |
| 1736379600 | 48.52 | -0.18 | -0.37 | 48.66 | 48.69 | 47.89 | 5955118 |
| 1736293200 | 48.7 | -0.03 | -0.06 | 49.31 | 49.46 | 48.47 | 6014334 |
| 1736206800 | 48.73 | -0.13 | -0.27 | 49.22 | 49.67 | 48.65 | 7258768 |
| 1735947600 | 48.86 | 1 | 2.09 | 48.02 | 48.89 | 47.83 | 6418929 |
| 1735861200 | 47.86 | 0.03 | 0.06 | 48.18 | 48.3 | 47.54 | 6227847 |
| 1735688400 | 47.83 | -0.42 | -0.87 | 47.9 | 48.31 | 47.62 | 4520538 |
| 1735602000 | 48.25 | -0.24 | -0.49 | 48.12 | 48.585 | 47.655 | 4868366 |
| 1735342800 | 48.49 | -0.52 | -1.06 | 48.74 | 49.26 | 48.24 | 4955938 |
| 1735256400 | 49.01 | 0.18 | 0.37 | 48.66 | 49.125 | 48.33 | 3448268 |
| 1735077840 | 48.83 | 0.51 | 1.06 | 48.44 | 48.83 | 48.23 | 2393825 |
| 1734997200 | 48.32 | 0.4 | 0.83 | 47.54 | 48.36 | 47.47 | 4600829 |
| 1734738000 | 47.92 | 0.51 | 1.08 | 47.28 | 48.5699 | 47.22 | 20224833 |
| 1734651600 | 47.41 | -0.2 | -0.42 | 48.27 | 48.5473 | 47.18 | 9801891 |
| 1734565200 | 47.61 | -2.37 | -4.74 | 50.12 | 50.32 | 47.57 | 8969624 |
| 1734478800 | 49.98 | -1.38 | -2.69 | 51.27 | 51.27 | 49.68 | 6774141 |
| 1734392400 | 51.36 | 0.33 | 0.65 | 51.16 | 51.37 | 50.64 | 8509907 |
| 1734133200 | 51.03 | -0.07 | -0.14 | 51.23 | 51.42 | 50.73 | 6411485 |
| 1734046800 | 51.1 | -0.22 | -0.43 | 51.35 | 51.81 | 51.07 | 7580823 |
| 1733960400 | 51.32 | -0.25 | -0.48 | 52 | 52.24 | 51.25 | 7842513 |
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
