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 | -0.8 | -1.7679558011 | 45.25 | 45.44 | 42.87 | 359228 | 44.77952413 | CS |
| 4 | 2.09 | 4.93389990557 | 42.36 | 45.57 | 41.85 | 530913 | 44.18128416 | CS |
| 12 | 0.2 | 0.45197740113 | 44.25 | 45.57 | 40.55 | 488106 | 43.53696219 | CS |
| 26 | 5.29 | 13.5086823289 | 39.16 | 46.71 | 38.55 | 450703 | 42.35579843 | CS |
| 52 | 9.86 | 28.5053483666 | 34.59 | 46.71 | 31.45 | 437965 | 38.35421918 | CS |
| 156 | 0.05 | 0.112612612613 | 44.4 | 46.71 | 31.45 | 426421 | 37.51275643 | CS |
| 260 | 19.44 | 77.7289084366 | 25.01 | 46.71 | 23.88 | 466411 | 36.98337422 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741815600 | 43.58 | 0 | 0.00 | 43.58 | 43.58 | 43.58 | 0 |
| 1741729200 | 43.58 | -1.55 | -3.43 | 45.14 | 45.15 | 43.43 | 410187 |
| 1741642800 | 45.13 | 0.08 | 0.18 | 45.03 | 45.44 | 45 | 424708 |
| 1741387200 | 45.05 | -0.05 | -0.11 | 45.09 | 45.23 | 44.99 | 288147 |
| 1741300800 | 45.1 | -0.14 | -0.31 | 45.14 | 45.3 | 45 | 319313 |
| 1741214400 | 45.24 | 0.01 | 0.02 | 45.25 | 45.34 | 45.06 | 353787 |
| 1741128000 | 45.23 | -0.07 | -0.15 | 45 | 45.29 | 44.93 | 616107 |
| 1741041600 | 45.3 | 0.27 | 0.60 | 45 | 45.57 | 44.92 | 415116 |
| 1740782400 | 45.03 | -0.02 | -0.04 | 45.32 | 45.35 | 44.56 | 1272423 |
| 1740696000 | 45.05 | 0.24 | 0.54 | 45 | 45.14 | 44.88 | 776748 |
| 1740609600 | 44.81 | 0.31 | 0.70 | 44.49 | 44.94 | 44.49 | 497894 |
| 1740523200 | 44.5 | 0.91 | 2.09 | 43.66 | 44.75 | 43.66 | 1050309 |
| 1740436800 | 43.59 | 0.6 | 1.40 | 43.04 | 43.67 | 43.04 | 1116307 |
| 1740177600 | 42.99 | 0.19 | 0.44 | 42.87 | 43.2 | 42.67 | 554379 |
| 1740091200 | 42.8 | 0.22 | 0.52 | 42.42 | 42.96 | 42.42 | 461448 |
| 1740004800 | 42.58 | 0.45 | 1.07 | 42.28 | 42.61 | 42.24 | 549288 |
| 1739918400 | 42.13 | -0.22 | -0.52 | 42.3 | 42.58 | 41.85 | 351764 |
| 1739572800 | 42.35 | -0.25 | -0.59 | 42.59 | 42.76 | 42.26 | 171376 |
| 1739486400 | 42.6 | -0.04 | -0.09 | 42.65 | 43 | 42.55 | 217705 |
| 1739400000 | 42.64 | 0.12 | 0.28 | 42.36 | 42.72 | 42.36 | 240339 |
| 1739313600 | 42.52 | -0.24 | -0.56 | 42.76 | 42.86 | 42.42 | 275087 |
| 1739227200 | 42.76 | -0.24 | -0.56 | 43 | 43.12 | 42.66 | 606055 |
| 1738968000 | 43 | 0.03 | 0.07 | 43.17 | 43.17 | 42.85 | 273336 |
| 1738881600 | 42.97 | -0.03 | -0.07 | 43.17 | 43.17 | 42.67 | 260353 |
| 1738795200 | 43 | 0.02 | 0.05 | 42.9 | 43.08 | 42.81 | 273551 |
| 1738708800 | 42.98 | 0.57 | 1.34 | 42.45 | 43.06 | 42.4 | 399263 |
| 1738622400 | 42.41 | -0.33 | -0.77 | 40.61 | 42.64 | 40.55 | 432117 |
| 1738363200 | 42.74 | -0.15 | -0.35 | 43.35 | 43.35 | 42.5 | 342174 |
| 1738276800 | 42.89 | -0.08 | -0.19 | 42.98 | 43.24 | 42.77 | 266855 |
| 1738190400 | 42.97 | 0.18 | 0.42 | 42.91 | 43.04 | 42.82 | 197608 |
| 1738104000 | 42.79 | -0.27 | -0.63 | 42.9 | 43.12 | 42.6 | 373920 |
| 1738017600 | 43.06 | -0.04 | -0.09 | 43.1 | 43.53 | 43.04 | 388807 |
| 1737758400 | 43.1 | -0.39 | -0.90 | 43.47 | 43.63 | 43 | 382782 |
| 1737672000 | 43.49 | 0.69 | 1.61 | 42.98 | 43.67 | 42.98 | 711670 |
| 1737585600 | 42.8 | 0.06 | 0.14 | 42.56 | 43.11 | 42.56 | 1682540 |
| 1737499200 | 42.74 | 0.24 | 0.56 | 42.66 | 42.84 | 42.49 | 978538 |
| 1737412800 | 42.5 | 0.1 | 0.24 | 42.5 | 42.63 | 42.26 | 1061289 |
| 1737153600 | 42.4 | 0.05 | 0.12 | 42.31 | 42.72 | 42.22 | 747015 |
| 1737067200 | 42.35 | 0.26 | 0.62 | 42.1 | 42.49 | 42.1 | 462256 |
| 1736980800 | 42.09 | -0.46 | -1.08 | 42.49 | 42.64 | 42.02 | 368732 |
| 1736894400 | 42.55 | -0.97 | -2.23 | 43.53 | 43.53 | 42.46 | 373692 |
| 1736808000 | 43.52 | -0.18 | -0.41 | 43.7 | 43.87 | 43.45 | 362999 |
| 1736548800 | 43.7 | -0.12 | -0.27 | 43.19 | 44.1 | 43.19 | 805649 |
| 1736462400 | 43.82 | -0.28 | -0.63 | 44 | 44.27 | 43.69 | 307866 |
| 1736376000 | 44.1 | -0.25 | -0.56 | 44.43 | 44.59 | 43.76 | 362301 |
| 1736289600 | 44.35 | 0.32 | 0.73 | 44.08 | 44.42 | 44.03 | 495604 |
| 1736203200 | 44.03 | -0.19 | -0.43 | 44.37 | 44.37 | 43.86 | 319192 |
| 1735944000 | 44.22 | 0.22 | 0.50 | 43.97 | 44.29 | 43.97 | 385778 |
| 1735857600 | 44 | 0.11 | 0.25 | 44 | 44.24 | 43.77 | 348052 |
| 1735684800 | 43.89 | 0.19 | 0.43 | 43.72 | 44 | 43.71 | 180600 |
| 1735598400 | 43.7 | -0.3 | -0.68 | 43.79 | 43.93 | 43.59 | 230768 |
| 1735339200 | 44 | 0.01 | 0.02 | 43.78 | 44.05 | 43.75 | 210525 |
| 1735069200 | 43.99 | 0.07 | 0.16 | 43.94 | 44.08 | 43.61 | 144151 |
| 1734993600 | 43.92 | 0.7 | 1.62 | 43.23 | 44 | 43.23 | 318041 |
| 1734734400 | 43.22 | -0.86 | -1.95 | 44.05 | 44.05 | 43.14 | 1062929 |
| 1734648000 | 44.08 | -0.32 | -0.72 | 43.79 | 44.27 | 43.71 | 445457 |
| 1734561600 | 44.4 | 0.01 | 0.02 | 44.25 | 44.53 | 44.22 | 409021 |
| 1734475200 | 44.39 | -0.15 | -0.34 | 44.32 | 44.87 | 43.84 | 565824 |
| 1734388800 | 44.54 | -0.15 | -0.34 | 44.53 | 45.08 | 44.37 | 501320 |
| 1734129600 | 44.69 | -0.59 | -1.30 | 45.55 | 45.6 | 44.59 | 466596 |
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
