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 | 3.81 | 7.0503330866 | 54.04 | 57.9 | 52.865 | 926137 | 54.86773218 | CS |
| 4 | 0.34 | 0.591201530169 | 57.51 | 59.47 | 52.21 | 829202 | 55.94494837 | CS |
| 12 | 10.59 | 22.4079559882 | 47.26 | 59.47 | 46.2964 | 1031364 | 52.90475025 | CS |
| 26 | 12.21 | 26.7528483786 | 45.64 | 59.47 | 36.01 | 843270 | 50.35038531 | CS |
| 52 | 28.55 | 97.4402730375 | 29.3 | 59.47 | 28.82 | 700666 | 46.69247867 | CS |
| 156 | 52.22 | 927.531083481 | 5.63 | 59.47 | 5.17 | 684681 | 26.94228692 | CS |
| 260 | 49.78 | 616.852540273 | 8.07 | 59.47 | 1.8 | 533629 | 21.53932726 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736293200 | 57.5 | 3.01 | 5.52 | 56.1148 | 58.28 | 55.44 | 1067552 |
| 1736206800 | 54.49 | 0.32 | 0.59 | 54.4 | 55.766 | 54.11 | 894541 |
| 1735947600 | 54.17 | -1.73 | -3.09 | 55.32 | 55.4 | 52.865 | 1196169 |
| 1735861200 | 55.9 | 1.79 | 3.31 | 54.53 | 57.285 | 54.53 | 1314097 |
| 1735688400 | 54.11 | 0.02 | 0.04 | 54.04 | 54.5 | 53.32 | 237857 |
| 1735602000 | 54.09 | -0.08 | -0.15 | 55.32 | 55.9994 | 53.5747 | 382682 |
| 1735342800 | 54.17 | 0.08 | 0.15 | 53.86 | 54.51 | 53.34 | 269151 |
| 1735256400 | 54.09 | 0.09 | 0.17 | 53.97 | 54.3396 | 53.59 | 283081 |
| 1735077840 | 54 | 0.29 | 0.54 | 54.07 | 54.37 | 53.29 | 152250 |
| 1734997200 | 53.71 | 0.15 | 0.28 | 54.12 | 54.32 | 52.21 | 503448 |
| 1734738000 | 53.56 | -0.36 | -0.67 | 53.3098 | 54.5 | 52.74 | 682852 |
| 1734651600 | 53.92 | -0.99 | -1.80 | 55.1501 | 56.27 | 53.5 | 895778 |
| 1734565200 | 54.91 | -3.19 | -5.49 | 58.38 | 58.38 | 54.68 | 963310 |
| 1734478800 | 58.1 | 0.1 | 0.17 | 57.41 | 58.1 | 55.7 | 921088 |
| 1734392400 | 58 | 0.02 | 0.03 | 58.31 | 59.37 | 57.43 | 796701 |
| 1734133200 | 57.98 | -0.43 | -0.74 | 58.78 | 59.31 | 56.86 | 792467 |
| 1734046800 | 58.41 | 0.27 | 0.46 | 58 | 59.47 | 57.8201 | 1555835 |
| 1733960400 | 58.14 | 2.35 | 4.21 | 56.66 | 58.24 | 55.33 | 1296998 |
| 1733874000 | 55.79 | -1.65 | -2.87 | 57.99 | 58.8985 | 55.75 | 1529898 |
| 1733787600 | 57.44 | 2.07 | 3.74 | 56 | 58.17 | 55.5851 | 1481347 |
| 1733528400 | 55.37 | -0.74 | -1.32 | 55.8 | 55.94 | 53.55 | 1344149 |
| 1733442000 | 56.11 | 0.64 | 1.15 | 55.8163 | 57.21 | 55.7 | 1199250 |
| 1733355600 | 55.47 | -0.56 | -1.00 | 55.88 | 55.88 | 54.335 | 1600100 |
| 1733269200 | 56.03 | 2.76 | 5.18 | 54.11 | 56.58 | 53.83 | 1651119 |
| 1733182800 | 53.27 | 0.04 | 0.08 | 54.3 | 54.45 | 53.12 | 841048 |
| 1732917840 | 53.23 | -0.14 | -0.26 | 53.99 | 54.48 | 52.73 | 612928 |
| 1732750800 | 53.37 | -0.15 | -0.28 | 54.57 | 55.14 | 53.3 | 807459 |
| 1732664400 | 53.52 | -1.94 | -3.50 | 54.855 | 56.1 | 53.19 | 1727108 |
| 1732578000 | 55.46 | -1.05 | -1.86 | 56.2545 | 57.174 | 54.9 | 2467636 |
| 1732318800 | 56.51 | 4.74 | 9.16 | 52.01 | 56.6408 | 51.95 | 2266448 |
| 1732232400 | 51.77 | 0.73 | 1.43 | 51.6982 | 52.17 | 50.41 | 1341992 |
| 1732146000 | 51.04 | 1.16 | 2.33 | 50.145 | 51.6833 | 50.145 | 1046406 |
| 1732059600 | 49.88 | -0.21 | -0.42 | 49.56 | 50.34 | 49.2 | 774926 |
| 1731973200 | 50.09 | 2.48 | 5.21 | 47.775 | 50.3527 | 47.38 | 1193919 |
| 1731714000 | 47.61 | -1.62 | -3.29 | 49.17 | 49.4 | 47.28 | 595476 |
| 1731627600 | 49.23 | 1.44 | 3.01 | 48.51 | 49.61 | 48.5 | 751501 |
| 1731541200 | 47.79 | 0.12 | 0.25 | 47.875 | 48.5494 | 47.27 | 618698 |
| 1731454800 | 47.67 | 0.35 | 0.74 | 47.6 | 48.07 | 46.735 | 823692 |
| 1731368400 | 47.32 | -0.31 | -0.65 | 47.33 | 47.82 | 46.42 | 843441 |
| 1731109200 | 47.63 | -0.93 | -1.92 | 48.53 | 49.6029 | 47.02 | 904500 |
| 1731022800 | 48.56 | -1.47 | -2.94 | 50.4477 | 50.4999 | 48.48 | 1335153 |
| 1730936400 | 50.03 | -0.28 | -0.56 | 50.72 | 51.5 | 49.84 | 1758334 |
| 1730850000 | 50.31 | -0.07 | -0.14 | 50.29 | 51.18 | 49.9 | 592478 |
| 1730763600 | 50.38 | 1.02 | 2.07 | 49.66 | 51.21 | 49.66 | 1014965 |
| 1730500800 | 49.36 | -0.5 | -1.00 | 50.61 | 50.61 | 49.02 | 964679 |
| 1730414400 | 49.86 | -0.84 | -1.66 | 51.01 | 51.01 | 49.42 | 678816 |
| 1730328000 | 50.7 | 0.05 | 0.10 | 50.99 | 51 | 49.665 | 624413 |
| 1730241600 | 50.65 | -1.43 | -2.75 | 52.1 | 52.1 | 50.57 | 1387672 |
| 1730155200 | 52.08 | -0.85 | -1.61 | 50.86 | 53.18 | 50.8 | 1833399 |
| 1729896000 | 52.93 | 4.11 | 8.42 | 49.5 | 54 | 49.4304 | 2719579 |
| 1729809600 | 48.82 | 1.08 | 2.26 | 48.05 | 49.425 | 47.34 | 1010585 |
| 1729723200 | 47.74 | 0.07 | 0.15 | 47.55 | 47.97 | 46.94 | 692634 |
| 1729636800 | 47.67 | -0.67 | -1.39 | 48.26 | 48.7 | 47.16 | 738413 |
| 1729550400 | 48.34 | 0.14 | 0.29 | 48.75 | 49.24 | 48.2 | 511708 |
| 1729291200 | 48.2 | -0.73 | -1.49 | 49.5 | 49.57 | 47.9 | 501238 |
| 1729204800 | 48.93 | 2.03 | 4.33 | 46.91 | 49.26 | 46.7 | 683632 |
| 1729118400 | 46.9 | -0.94 | -1.96 | 48.08 | 48.26 | 46.75 | 583971 |
| 1729032000 | 47.84 | -0.83 | -1.71 | 47.26 | 48.29 | 46.2964 | 719766 |
| 1728945600 | 48.67 | -0.67 | -1.36 | 49.07 | 49.3499 | 48.24 | 359839 |
| 1728686400 | 49.34 | 0.31 | 0.63 | 49 | 49.89 | 48.52 | 309292 |
| 1728600000 | 49.03 | -0.04 | -0.08 | 49.825 | 50.1599 | 48.83 | 698001 |
| 1728513600 | 49.07 | 1.35 | 2.83 | 47.47 | 49.74 | 46.9201 | 833025 |
| 1728427200 | 47.72 | -0.19 | -0.40 | 47.1 | 47.83 | 46.24 | 489383 |
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
