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 | -1.9 | -3.32866152768 | 57.08 | 57.59 | 53.56 | 78893 | 55.94777097 | CS |
| 4 | 1.05 | 1.93977461666 | 54.13 | 57.82 | 53.56 | 64620 | 56.10063008 | CS |
| 12 | -2.625 | -4.54112966006 | 57.805 | 58.86 | 51.3001 | 62374 | 54.72158925 | CS |
| 26 | -4.83 | -8.04865855691 | 60.01 | 63.5175 | 51.3001 | 60492 | 57.23614848 | CS |
| 52 | 2.54 | 4.82522796353 | 52.64 | 63.5175 | 47.4024 | 59071 | 55.59097966 | CS |
| 156 | 0.19 | 0.345517366794 | 54.99 | 63.5175 | 41.38 | 64975 | 53.24450457 | CS |
| 260 | -3.08 | -5.28664606934 | 58.26 | 63.5175 | 32.8 | 74182 | 50.90851259 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741131600 | 55.75 | -1.18 | -2.07 | 56.76 | 57.59 | 55.73 | 46842 |
| 1741045200 | 56.93 | 0.83 | 1.48 | 56.18 | 56.94 | 56.18 | 63219 |
| 1740786000 | 56.1 | 0.95 | 1.72 | 55.4 | 56.3599 | 55.195 | 97283 |
| 1740699600 | 55.15 | -1.86 | -3.26 | 56.24 | 56.24 | 53.56 | 143228 |
| 1740613200 | 57.01 | -0.26 | -0.45 | 57.08 | 57.51 | 56.5772 | 43891 |
| 1740526800 | 57.27 | 0.7 | 1.24 | 56.93 | 57.82 | 56.93 | 59204 |
| 1740440400 | 56.57 | 0.37 | 0.66 | 56.58 | 57.5311 | 56.38 | 51935 |
| 1740181200 | 56.2 | -0.5 | -0.88 | 56.46 | 57.14 | 56.11 | 78521 |
| 1740094800 | 56.7 | 0.27 | 0.48 | 56.15 | 57.085 | 56.15 | 69855 |
| 1740008400 | 56.43 | -0.36 | -0.63 | 56.61 | 57.235 | 56.31 | 53056 |
| 1739922000 | 56.79 | 0.14 | 0.25 | 56.54 | 56.87 | 56.15 | 50340 |
| 1739576400 | 56.65 | 0.29 | 0.51 | 56.07 | 57.36 | 55.54 | 80180 |
| 1739490000 | 56.36 | -0.03 | -0.05 | 55.98 | 56.72 | 55.245 | 60577 |
| 1739403600 | 56.39 | 0.22 | 0.39 | 55.39 | 56.83 | 55.13 | 91858 |
| 1739317200 | 56.17 | 1.37 | 2.50 | 56.13 | 57.44 | 55.1331 | 46093 |
| 1739230800 | 54.8 | 0.21 | 0.38 | 55.16 | 55.16 | 54.34 | 39137 |
| 1738971600 | 54.59 | -0.56 | -1.02 | 54.88 | 55.01 | 54.23 | 56626 |
| 1738885200 | 55.15 | -0.04 | -0.07 | 55.25 | 55.55 | 54.635 | 35800 |
| 1738798800 | 55.19 | 1.16 | 2.15 | 54.13 | 55.475 | 54.13 | 61039 |
| 1738712400 | 54.03 | -0.13 | -0.24 | 54 | 54.3 | 53.56 | 41504 |
| 1738626000 | 54.16 | 0.59 | 1.10 | 53.3 | 54.33 | 53.25 | 48378 |
| 1738366800 | 53.57 | -0.06 | -0.11 | 53.58 | 53.715 | 52.95 | 71017 |
| 1738280400 | 53.63 | 1.62 | 3.11 | 52.54 | 54.52 | 52.44 | 61601 |
| 1738194000 | 52.01 | -0.64 | -1.22 | 52.48 | 52.845 | 51.94 | 43866 |
| 1738107600 | 52.65 | -0.55 | -1.03 | 52.96 | 53.595 | 52.56 | 49823 |
| 1738021200 | 53.2 | 0.9 | 1.72 | 52.355 | 53.66 | 51.985 | 86841 |
| 1737762000 | 52.3 | -0.75 | -1.41 | 52.53 | 52.53 | 51.68 | 73002 |
| 1737675600 | 53.05 | 0 | 0.00 | 53.05 | 53.05 | 53.05 | 0 |
| 1737589200 | 53.05 | -2.03 | -3.69 | 54.74 | 54.89 | 52.905 | 61266 |
| 1737502800 | 55.08 | 0.24 | 0.44 | 55.35 | 55.91 | 54.51 | 41578 |
| 1737157200 | 54.84 | 0.07 | 0.13 | 55.01 | 55.58 | 54.24 | 62839 |
| 1737070800 | 54.77 | 1.03 | 1.92 | 53.85 | 54.77 | 53.85 | 29819 |
| 1736984400 | 53.74 | 0.27 | 0.50 | 54.3 | 54.3 | 53.394 | 42856 |
| 1736898000 | 53.47 | 1.13 | 2.16 | 52.53 | 53.5999 | 52.15 | 44616 |
| 1736811600 | 52.34 | 0.13 | 0.25 | 51.97 | 52.6 | 51.3001 | 66272 |
| 1736552400 | 52.21 | -0.37 | -0.70 | 52.3 | 52.365 | 51.78 | 73748 |
| 1736379600 | 52.58 | 0.1 | 0.19 | 52.01 | 52.755 | 51.57 | 39609 |
| 1736293200 | 52.48 | 0.16 | 0.31 | 52.27 | 52.59 | 51.88 | 56007 |
| 1736206800 | 52.32 | -1.65 | -3.06 | 54.52 | 54.52 | 52.165 | 60379 |
| 1735947600 | 53.97 | 0.28 | 0.52 | 53.6 | 54.16 | 53.0001 | 52499 |
| 1735861200 | 53.69 | -0.5 | -0.92 | 54.47 | 54.668 | 53.33 | 44062 |
| 1735688400 | 54.19 | 0.32 | 0.59 | 54.28 | 55.14 | 53.68 | 47476 |
| 1735602000 | 53.87 | 0.1 | 0.19 | 53.67 | 54.2 | 53.15 | 41888 |
| 1735342800 | 53.77 | -0.72 | -1.32 | 53.8 | 54.43 | 53.445 | 47783 |
| 1735256400 | 54.49 | 0.38 | 0.70 | 53.96 | 54.78 | 53.92 | 37289 |
| 1735077840 | 54.11 | 0.33 | 0.61 | 54.16 | 54.16 | 53.54 | 28368 |
| 1734997200 | 53.78 | 0 | 0.00 | 53.61 | 53.97 | 53.07 | 63060 |
| 1734738000 | 53.78 | -0.46 | -0.85 | 53.56 | 54.57 | 53.46 | 312632 |
| 1734651600 | 54.24 | 0.13 | 0.24 | 53.8 | 54.88 | 53.66 | 75819 |
| 1734565200 | 54.11 | -1.83 | -3.27 | 56 | 56.25 | 53.93 | 68590 |
| 1734478800 | 55.94 | -0.52 | -0.92 | 56.04 | 56.41 | 55.35 | 95026 |
| 1734392400 | 56.46 | -0.37 | -0.65 | 56.84 | 57.765 | 56.46 | 48616 |
| 1734133200 | 56.83 | 0.39 | 0.69 | 56.86 | 57.035 | 56.015 | 39459 |
| 1734046800 | 56.44 | -1.19 | -2.06 | 58 | 58.2 | 56.37 | 63855 |
| 1733960400 | 57.63 | -0.15 | -0.26 | 58.3 | 58.86 | 57.62 | 52686 |
| 1733874000 | 57.78 | 0.14 | 0.24 | 57.52 | 58.58 | 57 | 64758 |
| 1733787600 | 57.64 | -0.15 | -0.26 | 58.56 | 58.81 | 57.64 | 46218 |
| 1733528400 | 57.79 | -0.6 | -1.03 | 58.55 | 58.55 | 57.49 | 41301 |
| 1733442000 | 58.39 | -0.4 | -0.68 | 58.79 | 59.6 | 58.18 | 45088 |
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
