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 | 0.4 | 0.879120879121 | 45.5 | 45.9 | 45.18 | 160 | 45.87139293 | DE |
| 4 | 0.72 | 1.59362549801 | 45.18 | 46.8 | 41.28 | 622 | 44.90009989 | DE |
| 12 | 3.14 | 7.34331150608 | 42.76 | 46.8 | 39.92 | 393 | 43.52699227 | DE |
| 26 | 9.68 | 26.7255659856 | 36.22 | 46.8 | 35.299999 | 441 | 40.42507936 | DE |
| 52 | 12.66 | 38.0866425993 | 33.24 | 46.8 | 33.24 | 492 | 37.94965276 | DE |
| 156 | 5.68 | 14.1223272004 | 40.22 | 46.8 | 31.48 | 534 | 36.95152231 | DE |
| 260 | 5.68 | 14.1223272004 | 40.22 | 46.8 | 31.48 | 534 | 36.95152231 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745526420 | 45.9 | 0.16 | 0.35 | 45.72 | 45.9 | 45.18 | 297 |
| 1745440020 | 45.74 | -0.14 | -0.31 | 45.88 | 45.88 | 45.74 | 72 |
| 1745353620 | 45.88 | 0.26 | 0.57 | 45.5 | 45.9 | 45.5 | 112 |
| 1744921620 | 45.62 | -0.24 | -0.52 | 45.4 | 45.98 | 45.4 | 4 |
| 1744835220 | 45.86 | 0.34 | 0.75 | 45.7 | 45.86 | 45.5 | 607 |
| 1744748820 | 45.52 | 0.7 | 1.56 | 45.6 | 45.84 | 45.52 | 610 |
| 1744662420 | 44.82 | -0.44 | -0.97 | 45.42 | 45.42 | 44.82 | 637 |
| 1744403220 | 45.26 | -0.72 | -1.57 | 46 | 46 | 44.72 | 818 |
| 1744316820 | 45.98 | 1.68 | 3.79 | 44.44 | 46.4 | 44.44 | 1103 |
| 1744230420 | 44.3 | 0.9 | 2.07 | 42.96 | 44.3 | 42.96 | 1520 |
| 1744144020 | 43.4 | 0.7 | 1.64 | 42.98 | 44.32 | 42.98 | 305 |
| 1744057620 | 42.7 | -0.52 | -1.20 | 42 | 43.08 | 41.28 | 1061 |
| 1743798420 | 43.22 | -2.78 | -6.04 | 45.74 | 45.74 | 43.22 | 593 |
| 1743712020 | 46 | 0.04 | 0.09 | 46.8 | 46.8 | 46 | 286 |
| 1743625620 | 45.96 | -0.72 | -1.54 | 46.44 | 46.56 | 45.76 | 280 |
| 1743539220 | 46.68 | 1.02 | 2.23 | 45.92 | 46.68 | 45.92 | 544 |
| 1743452820 | 45.66 | 0.68 | 1.51 | 44.76 | 45.84 | 44.62 | 1562 |
| 1743197220 | 44.98 | -0.24 | -0.53 | 45.18 | 45.3 | 44.72 | 809 |
| 1743110820 | 45.22 | -0.04 | -0.09 | 45 | 45.22 | 44.84 | 1031 |
| 1743024420 | 45.26 | 0.6 | 1.34 | 44.6 | 45.26 | 44.6 | 667 |
| 1742938020 | 44.66 | 0.26 | 0.59 | 44.08 | 44.66 | 44.08 | 20 |
| 1742851620 | 44.4 | 1.56 | 3.64 | 44.02 | 44.6 | 44.02 | 351 |
| 1742592420 | 42.84 | -0.04 | -0.09 | 42.7 | 42.84 | 42.7 | 13 |
| 1742506020 | 42.88 | 0.22 | 0.52 | 42.659999 | 42.88 | 42.659999 | 16 |
| 1742419620 | 42.659999 | 0.58 | 1.38 | 42.38 | 42.659999 | 42.38 | 254 |
| 1742333220 | 42.08 | -0.58 | -1.36 | 42.2 | 42.659999 | 42.08 | 301 |
| 1742246820 | 42.659999 | -0.18 | -0.42 | 42.94 | 42.94 | 42.38 | 653 |
| 1741987620 | 42.84 | 0.5 | 1.18 | 42.56 | 42.96 | 42.56 | 410 |
| 1741901220 | 42.34 | 0.56 | 1.34 | 42.08 | 42.34 | 41.979999 | 522 |
| 1741814820 | 41.78 | -0.16 | -0.38 | 41.9 | 41.9 | 41.78 | 150 |
| 1741728420 | 41.94 | 0.94 | 2.29 | 41.659999 | 42 | 41.659999 | 452 |
| 1741642020 | 41 | 0.42 | 1.03 | 40.94 | 41.4 | 40.76 | 263 |
| 1741382820 | 40.58 | -0.26 | -0.64 | 40.799999 | 40.799999 | 40.58 | 6 |
| 1741296420 | 40.84 | 0.64 | 1.59 | 40.84 | 40.84 | 40.84 | 250 |
| 1741210020 | 40.2 | -0.68 | -1.66 | 40.2 | 40.2 | 40.2 | 5 |
| 1741123620 | 40.88 | 0 | 0.00 | 40.88 | 40.88 | 40.88 | 0 |
| 1741037220 | 40.88 | 0.7 | 1.74 | 40.52 | 40.88 | 40.14 | 58 |
| 1740778020 | 40.18 | 0.08 | 0.20 | 40.18 | 40.18 | 40.18 | 2 |
| 1740691620 | 40.1 | -0.34 | -0.84 | 40.58 | 40.58 | 40.1 | 13 |
| 1740605220 | 40.44 | -0.04 | -0.10 | 40.84 | 40.84 | 40.44 | 32 |
| 1740518820 | 40.479999 | 0.16 | 0.40 | 40.1 | 40.479999 | 40.1 | 30 |
| 1740432420 | 40.32 | -0.38 | -0.93 | 40.32 | 40.32 | 40.32 | 2 |
| 1740173220 | 40.7 | -0.3 | -0.73 | 40.76 | 40.86 | 40.44 | 48 |
| 1740086820 | 41 | 0.26 | 0.64 | 40.72 | 41.1 | 40.72 | 962 |
| 1740000420 | 40.74 | 0.5 | 1.24 | 40.74 | 40.74 | 40.74 | 166 |
| 1739914020 | 40.24 | -0.26 | -0.64 | 40.24 | 40.58 | 39.92 | 1656 |
| 1739827620 | 40.5 | -0.44 | -1.07 | 40.799999 | 40.799999 | 40.26 | 11 |
| 1739568420 | 40.94 | -0.06 | -0.15 | 40.52 | 40.94 | 40.52 | 44 |
| 1739482020 | 41 | -0.2 | -0.49 | 41 | 41 | 41 | 30 |
| 1739395620 | 41.2 | 0.1 | 0.24 | 41 | 41.2 | 40.979999 | 394 |
| 1739309220 | 41.1 | 0.1 | 0.24 | 41.1 | 41.1 | 41.1 | 75 |
| 1739222820 | 41 | -0.14 | -0.34 | 41.1 | 41.1 | 41 | 202 |
| 1738963620 | 41.14 | -0.34 | -0.82 | 41.58 | 41.58 | 41.14 | 51 |
| 1738877220 | 41.479999 | 0.34 | 0.83 | 40.38 | 41.479999 | 40.38 | 291 |
| 1738790820 | 41.14 | 0.12 | 0.29 | 41.299999 | 41.32 | 41.06 | 919 |
| 1738704420 | 41.02 | -0.2 | -0.49 | 40.78 | 41.02 | 40.78 | 2 |
| 1738618020 | 41.22 | -0.98 | -2.32 | 42.04 | 42.04 | 40.9 | 524 |
| 1738358820 | 42.2 | 0.12 | 0.29 | 42.76 | 42.76 | 42.2 | 96 |
| 1738272420 | 42.08 | -0.48 | -1.13 | 42.14 | 42.799999 | 42.08 | 580 |
| 1738186020 | 42.56 | 0.66 | 1.58 | 42.32 | 42.56 | 42.32 | 141 |
| 1738099620 | 41.9 | 0.64 | 1.55 | 41.7 | 42.1 | 41.4 | 282 |
| 1738013220 | 41.26 | -1 | -2.37 | 41.52 | 42.02 | 41.26 | 1350 |
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
