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 | -1.83 | -3.44892574444 | 53.06 | 53.06 | 50.82 | 167200 | 51.49899729 | DR |
| 4 | -2.31 | -4.31453119163 | 53.54 | 55.74 | 50.82 | 132456 | 53.01535792 | DR |
| 12 | 3.76 | 7.92079207921 | 47.47 | 55.74 | 45.67 | 137376 | 50.96267404 | DR |
| 26 | -1 | -1.91460846257 | 52.23 | 55.74 | 43.02 | 154498 | 48.75169234 | DR |
| 52 | 6.92 | 15.6172421575 | 44.31 | 55.74 | 43.02 | 157864 | 48.26233192 | DR |
| 156 | -22.8 | -30.7983250034 | 74.03 | 83.695 | 39.67 | 143893 | 52.77208355 | DR |
| 260 | -11.87 | -18.8114104596 | 63.1 | 83.695 | 27.18 | 151627 | 50.82598968 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732232400 | 51.48 | 0.07 | 0.14 | 51.29 | 51.5999 | 51.14 | 133384 |
| 1732146000 | 51.41 | -0.18 | -0.35 | 51.25 | 51.41 | 50.98 | 95514 |
| 1732059600 | 51.59 | -0.02 | -0.04 | 51.18 | 51.65 | 51.11 | 116993 |
| 1731973200 | 51.61 | 0.16 | 0.31 | 51.28 | 51.83 | 51.23 | 155256 |
| 1731714000 | 51.45 | -1.39 | -2.63 | 53.02 | 53.06 | 50.82 | 344067 |
| 1731627600 | 52.84 | 0.68 | 1.30 | 52.83 | 53.36 | 52.76 | 140850 |
| 1731541200 | 52.16 | -0.59 | -1.12 | 52.34 | 52.48 | 52.0699 | 111895 |
| 1731454800 | 52.75 | -1.59 | -2.93 | 53.58 | 53.66 | 52.49 | 148248 |
| 1731368400 | 54.34 | -0.21 | -0.38 | 54.82 | 54.87 | 54.32 | 126228 |
| 1731109200 | 54.55 | -1.09 | -1.96 | 54.63 | 54.83 | 54.4 | 178360 |
| 1731022800 | 55.64 | 0.3 | 0.54 | 55.67 | 55.74 | 55.27 | 109044 |
| 1730936400 | 55.34 | 0.91 | 1.67 | 55.46 | 55.63 | 54.88 | 132213 |
| 1730850000 | 54.43 | 0.83 | 1.55 | 54.2 | 54.65 | 54.17 | 107289 |
| 1730763600 | 53.6 | 0.36 | 0.68 | 54.01 | 54.17 | 53.48 | 85358 |
| 1730500800 | 53.24 | 0.75 | 1.43 | 53.11 | 53.59 | 53 | 133479 |
| 1730414400 | 52.49 | -0.8 | -1.50 | 53.14 | 53.145 | 52.14 | 119103 |
| 1730328000 | 53.29 | -1.04 | -1.91 | 53.44 | 53.87 | 53.26 | 86366 |
| 1730241600 | 54.33 | 0.48 | 0.89 | 54.11 | 54.45 | 53.9953 | 101368 |
| 1730155200 | 53.85 | 0.79 | 1.49 | 53.83 | 54.3 | 53.69 | 128035 |
| 1729896000 | 53.06 | -0.32 | -0.60 | 53.54 | 53.64 | 53 | 164719 |
| 1729809600 | 53.38 | 0.47 | 0.89 | 53.56 | 53.59 | 53.335 | 217925 |
| 1729723200 | 52.91 | 2.73 | 5.44 | 51.85 | 53.2 | 51.69 | 188005 |
| 1729636800 | 50.18 | -0.26 | -0.52 | 50.26 | 50.29 | 49.78 | 123141 |
| 1729550400 | 50.44 | -0.82 | -1.60 | 50.81 | 51.055 | 50.44 | 97263 |
| 1729291200 | 51.26 | -0.06 | -0.12 | 51.49 | 51.5 | 51.09 | 107880 |
| 1729204800 | 51.32 | 1.03 | 2.05 | 50.81 | 51.32 | 50.61 | 109005 |
| 1729118400 | 50.29 | 0.82 | 1.66 | 49.94 | 50.32 | 49.91 | 83612 |
| 1729032000 | 49.47 | 0.12 | 0.24 | 49.72 | 49.945 | 49.46 | 88085 |
| 1728945600 | 49.35 | -0.03 | -0.06 | 48.99 | 49.39 | 48.96 | 72134 |
| 1728686400 | 49.38 | -0.91 | -1.81 | 49.18 | 49.44 | 49.18 | 107178 |
| 1728600000 | 50.29 | -0.69 | -1.35 | 50.52 | 50.63 | 50.22 | 90739 |
| 1728513600 | 50.98 | 0.56 | 1.11 | 50.53 | 50.99 | 50.43 | 115122 |
| 1728427200 | 50.42 | -0.43 | -0.85 | 50.59 | 50.6742 | 50.195 | 212985 |
| 1728340800 | 50.85 | -0.61 | -1.19 | 51.13 | 51.205 | 50.74 | 82291 |
| 1728081600 | 51.46 | 0.74 | 1.46 | 51.29 | 51.48 | 51.14 | 82137 |
| 1727995200 | 50.72 | -0.5 | -0.98 | 50.32 | 50.73 | 50.276312 | 125659 |
| 1727908800 | 51.22 | -0.55 | -1.06 | 51.51 | 51.55 | 51.12 | 441744 |
| 1727822400 | 51.77 | 0.61 | 1.19 | 52.98 | 52.98 | 51.32 | 259464 |
| 1727736000 | 51.16 | -0.95 | -1.82 | 51.61 | 51.66 | 50.92 | 75418 |
| 1727476800 | 52.11 | 0.53 | 1.03 | 52.08 | 52.365 | 52.005 | 75406 |
| 1727390400 | 51.58 | 1.07 | 2.12 | 51.44 | 51.65 | 51.295 | 78166 |
| 1727304000 | 50.51 | -0.81 | -1.58 | 50.99 | 51.03 | 50.48 | 101468 |
| 1727217600 | 51.32 | 0.09 | 0.18 | 50.86 | 51.35 | 50.85 | 98059 |
| 1727131200 | 51.23 | 0.24 | 0.47 | 51.13 | 51.24 | 50.8165 | 111690 |
| 1726872000 | 50.99 | -0.16 | -0.31 | 51.21 | 51.34 | 50.925 | 143343 |
| 1726785600 | 51.15 | 1.23 | 2.46 | 51.32 | 51.41 | 50.89 | 152519 |
| 1726699200 | 49.92 | 0.72 | 1.46 | 49.8 | 50.44 | 49.71 | 113502 |
| 1726612800 | 49.2 | -0.02 | -0.04 | 49.72 | 49.74 | 49.11 | 75613 |
| 1726526400 | 49.22 | 0.54 | 1.11 | 48.99 | 49.22 | 48.91 | 80958 |
| 1726267200 | 48.68 | 0.07 | 0.14 | 49.17 | 49.34 | 48.67 | 135996 |
| 1726180800 | 48.61 | 0.23 | 0.48 | 48.4 | 48.75 | 48.28 | 116736 |
| 1726094400 | 48.38 | 0.04 | 0.08 | 48.32 | 48.485 | 47.73 | 141119 |
| 1726008000 | 48.34 | -0.18 | -0.37 | 48.57 | 48.57 | 48.03 | 131265 |
| 1725921600 | 48.52 | 0.17 | 0.35 | 48.39 | 48.65 | 48.12 | 158326 |
| 1725662400 | 48.35 | -0.86 | -1.75 | 49 | 49.3 | 48.28 | 220626 |
| 1725576000 | 49.21 | 2.73 | 5.87 | 48.85 | 49.31 | 48.76 | 217730 |
| 1725489600 | 46.48 | -0.01 | -0.02 | 45.69 | 47.12 | 45.67 | 543855 |
| 1725403200 | 46.49 | -1.28 | -2.68 | 46.95 | 47.05 | 46.34 | 122646 |
| 1725057600 | 47.77 | -0.01 | -0.02 | 47.47 | 47.77 | 47.43 | 71619 |
| 1724971200 | 47.78 | 0.13 | 0.27 | 47.63 | 47.93 | 47.48 | 85771 |
| 1724884800 | 47.65 | -0.26 | -0.54 | 47.59 | 47.81 | 47.41 | 84925 |
| 1724798400 | 47.91 | 0.47 | 0.99 | 47.78 | 47.96 | 47.74 | 71607 |
| 1724712000 | 47.44 | 0.04 | 0.08 | 47.53 | 47.83 | 47.37 | 70966 |
| 1724452800 | 47.4 | 0.98 | 2.11 | 46.81 | 47.56 | 46.72 | 64742 |
| 1724366400 | 46.42 | 0.14 | 0.30 | 46.76 | 46.76 | 46.42 | 65196 |
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
