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 | 2.52 | 9.67370441459 | 26.05 | 28.57 | 24.45 | 4824096 | 26.30634322 | CS |
| 4 | -10.295 | -26.4891290364 | 38.865 | 38.99 | 20.41 | 8337069 | 28.06541875 | CS |
| 12 | -20.71 | -42.0251623377 | 49.28 | 51.1578 | 20.41 | 5601035 | 34.04638235 | CS |
| 26 | -18.95 | -39.8779461279 | 47.52 | 56.55 | 20.41 | 4993233 | 38.97511152 | CS |
| 52 | -26.22 | -47.8554480745 | 54.79 | 76.175 | 20.41 | 4624138 | 45.55775976 | CS |
| 156 | -56.07 | -66.2452741021 | 84.64 | 91.95 | 20.41 | 4615192 | 49.19717377 | CS |
| 260 | -69.14 | -70.7604134684 | 97.71 | 369 | 20.41 | 3581933 | 92.20726273 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745448000 | 28.27 | 0.83 | 3.02 | 30.36 | 30.85 | 28.19 | 8437393 |
| 1745361600 | 27.44 | 1.63 | 6.32 | 26.375 | 28.16 | 25.9301 | 5290218 |
| 1745275200 | 25.81 | -0.8 | -3.01 | 25.88 | 26.05 | 24.95 | 3644558 |
| 1744929600 | 26.61 | 1.47 | 5.85 | 25.64 | 26.79 | 24.65 | 5371694 |
| 1744843200 | 25.14 | -1.49 | -5.60 | 26.05 | 26.3 | 24.45 | 4989713 |
| 1744756800 | 26.63 | -0.54 | -1.99 | 27.05 | 27.47 | 26.13 | 3676053 |
| 1744670400 | 27.17 | 0.22 | 0.82 | 27.195 | 27.88 | 26.22 | 4812123 |
| 1744411200 | 26.95 | 0.66 | 2.51 | 26.36 | 26.98 | 24.4101 | 6438301 |
| 1744324800 | 26.29 | -3.37 | -11.36 | 27.8 | 28.4 | 25.58 | 7870341 |
| 1744238400 | 29.66 | 5.52 | 22.87 | 23.66 | 31.48 | 22.4 | 16753318 |
| 1744152000 | 24.14 | -3.3 | -12.03 | 28.76 | 28.76 | 23.3 | 11386097 |
| 1744065600 | 27.44 | 1.39 | 5.34 | 24 | 29.62 | 23.34 | 10482859 |
| 1743806400 | 26.05 | 0.96 | 3.83 | 22.875 | 26.92 | 20.41 | 19500741 |
| 1743720000 | 25.09 | -8.63 | -25.59 | 28.2 | 28.59 | 23.6051 | 23759675 |
| 1743633600 | 33.72 | 1.78 | 5.57 | 31.04 | 34.13 | 30.73 | 6524159 |
| 1743547200 | 31.94 | -0.09 | -0.28 | 31.72 | 33.47 | 31.425 | 4851438 |
| 1743460800 | 32.03 | -1.82 | -5.38 | 32.14 | 32.99 | 31.8 | 6053402 |
| 1743201600 | 33.85 | -1.76 | -4.94 | 35.25 | 35.25 | 32.845 | 7782664 |
| 1743115200 | 35.61 | -1.4 | -3.78 | 36.515 | 37.05 | 35.51 | 4326814 |
| 1743028800 | 37.01 | -1.61 | -4.17 | 38.865 | 38.99 | 35.98 | 4699192 |
| 1742942400 | 38.62 | 0.76 | 2.01 | 38.23 | 39.14 | 37.6 | 5504230 |
| 1742856000 | 37.86 | 4.2 | 12.48 | 34.87 | 37.93 | 34.75 | 7682859 |
| 1742596800 | 33.66 | 2.11 | 6.69 | 30.82 | 33.83 | 30.26 | 5517188 |
| 1742510400 | 31.55 | -0.14 | -0.44 | 30.97 | 32.54 | 30.78 | 5012014 |
| 1742424000 | 31.69 | 1.62 | 5.39 | 30 | 32.33 | 30 | 4018646 |
| 1742337600 | 30.07 | -2.03 | -6.32 | 31.4 | 31.42 | 29.68 | 4827291 |
| 1742251200 | 32.1 | 0.21 | 0.66 | 31.505 | 32.77 | 31.4 | 3517631 |
| 1741992000 | 31.89 | 0.89 | 2.87 | 31.47 | 32.17 | 31.2 | 3125058 |
| 1741905600 | 31 | -2.24 | -6.74 | 33.09 | 33.35 | 31 | 4145907 |
| 1741819200 | 33.24 | -0.84 | -2.46 | 34.975 | 36.02 | 32.99 | 4215508 |
| 1741732800 | 34.08 | 0.73 | 2.19 | 34.82 | 34.93 | 32.799999 | 4183664 |
| 1741646400 | 33.35 | -1.66 | -4.74 | 34.125 | 34.41 | 32.409999 | 3968951 |
| 1741390800 | 35.01 | 1.91 | 5.77 | 34.405 | 35.58 | 32.915 | 4581937 |
| 1741304400 | 33.1 | -1.15 | -3.36 | 33.43 | 34.048 | 32.5 | 4557972 |
| 1741218000 | 34.25 | 0.61 | 1.81 | 34.2 | 34.6 | 33.049999 | 5010108 |
| 1741131600 | 33.64 | -2.98 | -8.14 | 35.6 | 35.95 | 33.53 | 7448271 |
| 1741045200 | 36.62 | -2.93 | -7.41 | 39.59 | 39.82 | 36.58 | 3947712 |
| 1740786000 | 39.55 | 0.04 | 0.10 | 39 | 40.4 | 38.6 | 3477986 |
| 1740699600 | 39.51 | -3.11 | -7.30 | 42.41 | 42.41 | 39.22 | 4002484 |
| 1740613200 | 42.62 | -0.23 | -0.54 | 43.35 | 43.5 | 42.19 | 2542130 |
| 1740526800 | 42.85 | 1.58 | 3.83 | 41.82 | 43.2 | 41.13 | 4684611 |
| 1740440400 | 41.27 | -0.56 | -1.34 | 41.8 | 42.73 | 41.19 | 4165226 |
| 1740181200 | 41.83 | -4.23 | -9.18 | 46.26 | 46.8 | 41.5122 | 5677291 |
| 1740094800 | 46.06 | -0.27 | -0.58 | 49.22 | 51 | 43.47 | 10867374 |
| 1740008400 | 46.33 | -2.78 | -5.66 | 47.96 | 48.38 | 45.7 | 6008606 |
| 1739922000 | 49.11 | -0.3 | -0.61 | 48.23 | 49.3 | 47.69 | 4021044 |
| 1739576400 | 49.41 | 1.82 | 3.82 | 49.25 | 51.13 | 49.13 | 3852109 |
| 1739490000 | 47.59 | 2.16 | 4.75 | 45.78 | 48.68 | 45.53 | 4120630 |
| 1739403600 | 45.43 | 1.04 | 2.34 | 43.18 | 45.46 | 42.79 | 3953424 |
| 1739317200 | 44.39 | -0.12 | -0.27 | 44.36 | 44.79 | 43.42 | 2017207 |
| 1739230800 | 44.51 | 0.75 | 1.71 | 45.22 | 45.49 | 43.725 | 3161721 |
| 1738971600 | 43.76 | -3.61 | -7.62 | 47.01 | 47.18 | 43.13 | 5052823 |
| 1738885200 | 47.37 | -0.94 | -1.95 | 48.96 | 49.88 | 47.07 | 2422292 |
| 1738798800 | 48.31 | 0.92 | 1.94 | 47.43 | 48.4 | 46.92 | 1642081 |
| 1738712400 | 47.39 | 1.47 | 3.20 | 46.16 | 47.8 | 45.865 | 2000064 |
| 1738626000 | 45.92 | -2.45 | -5.07 | 46.04 | 47.36 | 44.71 | 3012292 |
| 1738366800 | 48.37 | -1.73 | -3.45 | 50.33 | 51.1578 | 47.14 | 3377520 |
| 1738280400 | 50.1 | 1.61 | 3.32 | 49.03 | 50.83 | 48.65 | 2833902 |
| 1738194000 | 48.49 | -0.63 | -1.28 | 49.28 | 49.69 | 47.54 | 2587783 |
| 1738107600 | 49.12 | 0.18 | 0.37 | 48.885 | 49.88 | 47.79 | 2991645 |
| 1738021200 | 48.94 | 0.39 | 0.80 | 47.84 | 49.0979 | 47.48 | 2500908 |
| 1737762000 | 48.55 | 0.8 | 1.68 | 48.31 | 49.68 | 47.995 | 3159331 |
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
