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 | 0.34 | 0.770276393294 | 44.14 | 44.91 | 43.39 | 496339 | 43.99348139 | CS |
| 4 | 0.38 | 0.861678004535 | 44.1 | 45.28 | 43.39 | 380236 | 44.12133397 | CS |
| 12 | 1.99 | 4.68345493057 | 42.49 | 45.92 | 42.06 | 358501 | 43.85716665 | CS |
| 26 | 6.86 | 18.2349813929 | 37.62 | 45.92 | 37.51 | 348785 | 42.72445894 | CS |
| 52 | 12.92 | 40.937896071 | 31.56 | 45.92 | 31.15 | 358329 | 38.96353572 | CS |
| 156 | 19.13599962 | 75.5050478736 | 25.34400038 | 45.92 | 24.37400036 | 259960 | 33.23818004 | CS |
| 260 | 21.83399966 | 96.4143748662 | 22.64600034 | 45.92 | 16.90000025 | 213995 | 31.073514 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735069200 | 44.48 | 0.11 | 0.25 | 44.23 | 44.48 | 44.17 | 127602 |
| 1734993600 | 44.37 | 0.55 | 1.26 | 43.74 | 44.42 | 43.74 | 229128 |
| 1734734400 | 43.82 | -0.06 | -0.14 | 44.03 | 44.15 | 43.39 | 1177152 |
| 1734648000 | 43.88 | 0.07 | 0.16 | 43.9 | 43.96 | 43.5 | 313916 |
| 1734561600 | 43.81 | -0.62 | -1.40 | 44.38 | 44.91 | 43.79 | 288456 |
| 1734475200 | 44.43 | 0.05 | 0.11 | 44.14 | 44.48 | 43.81 | 473045 |
| 1734388800 | 44.38 | 0.35 | 0.79 | 44.05 | 44.48 | 43.94 | 229771 |
| 1734129600 | 44.03 | 0.11 | 0.25 | 43.98 | 44.37 | 43.95 | 282137 |
| 1734043200 | 43.92 | -0.33 | -0.75 | 43.96 | 44.06 | 43.48 | 374078 |
| 1733956800 | 44.25 | 0.23 | 0.52 | 44.1 | 44.37 | 44.04 | 294226 |
| 1733870400 | 44.02 | 0.02 | 0.05 | 43.86 | 44.28 | 43.71 | 487016 |
| 1733784000 | 44 | -0.35 | -0.79 | 44.34 | 44.38 | 43.97 | 172783 |
| 1733524800 | 44.35 | -0.17 | -0.38 | 44.29 | 44.83 | 43.98 | 266519 |
| 1733438400 | 44.52 | -0.41 | -0.91 | 45.28 | 45.28 | 44.2 | 287045 |
| 1733352000 | 44.93 | 0.8 | 1.81 | 44.1 | 45.13 | 44.1 | 367599 |
| 1733265600 | 44.13 | -0.28 | -0.63 | 44.42 | 44.42 | 43.73 | 594605 |
| 1733179200 | 44.41 | 0.14 | 0.32 | 44.26 | 44.61 | 44.1 | 322595 |
| 1732920000 | 44.27 | -0.13 | -0.29 | 44.41 | 44.84 | 44.09 | 320273 |
| 1732833600 | 44.4 | 0.16 | 0.36 | 44.15 | 44.49 | 43.8 | 82304 |
| 1732747200 | 44.24 | 0.54 | 1.24 | 43.83 | 44.38 | 43.83 | 349982 |
| 1732660800 | 43.7 | -0.32 | -0.73 | 44.1 | 44.1 | 43.69 | 692086 |
| 1732574400 | 44.02 | 0.18 | 0.41 | 44.15 | 44.31 | 43.8 | 1076188 |
| 1732315200 | 43.84 | -0.19 | -0.43 | 44.01 | 44.03 | 43.63 | 390855 |
| 1732228800 | 44.03 | 0.25 | 0.57 | 43.84 | 44.49 | 43.75 | 346690 |
| 1732142400 | 43.78 | 0.31 | 0.71 | 43.69 | 45 | 43.21 | 420171 |
| 1732056000 | 43.47 | 0.02 | 0.05 | 43.01 | 43.8 | 43.01 | 335186 |
| 1731969600 | 43.45 | -0.17 | -0.39 | 43.52 | 43.52 | 42.98 | 246100 |
| 1731710400 | 43.62 | -0.42 | -0.95 | 43.79 | 44.06 | 43.32 | 337244 |
| 1731624000 | 44.04 | -1.14 | -2.52 | 44.97 | 45.17 | 43.93 | 336971 |
| 1731537600 | 45.18 | -0.2 | -0.44 | 45.41 | 45.54 | 45.01 | 232703 |
| 1731451200 | 45.38 | 0.38 | 0.84 | 45.5 | 45.65 | 45.14 | 736809 |
| 1731364800 | 45 | -0.04 | -0.09 | 45.13 | 45.56 | 44.82 | 172760 |
| 1731105600 | 45.04 | 0.29 | 0.65 | 44.69 | 45.22 | 44.69 | 527489 |
| 1731019200 | 44.75 | 0.66 | 1.50 | 44 | 44.87 | 43.55 | 314929 |
| 1730932800 | 44.09 | -0.31 | -0.70 | 45 | 45 | 44.01 | 429900 |
| 1730846400 | 44.4 | 0.66 | 1.51 | 43.82 | 44.63 | 43.79 | 322897 |
| 1730760000 | 43.74 | 0.22 | 0.51 | 43.68 | 44.05 | 43.39 | 444489 |
| 1730497200 | 43.52 | 0.03 | 0.07 | 43.45 | 44 | 42.85 | 301457 |
| 1730410800 | 43.49 | -0.41 | -0.93 | 45.92 | 45.92 | 43.31 | 608510 |
| 1730324400 | 43.9 | 0.06 | 0.14 | 43.61 | 44.15 | 43.6 | 326760 |
| 1730238000 | 43.84 | 0.53 | 1.22 | 43.33 | 43.91 | 43.03 | 215078 |
| 1730151600 | 43.31 | 0.46 | 1.07 | 43.02 | 43.36 | 43.01 | 279147 |
| 1729892400 | 42.85 | -0.39 | -0.90 | 43.11 | 43.39 | 42.83 | 238743 |
| 1729806000 | 43.24 | 0.09 | 0.21 | 42.96 | 43.32 | 42.86 | 299544 |
| 1729719600 | 43.15 | -0.31 | -0.71 | 43.32 | 43.45 | 43.07 | 154186 |
| 1729633200 | 43.46 | -0.08 | -0.18 | 43.3 | 43.55 | 43.02 | 180566 |
| 1729546800 | 43.54 | -0.15 | -0.34 | 43.53 | 43.76 | 43.5 | 132152 |
| 1729287600 | 43.69 | 0.04 | 0.09 | 43.64 | 43.92 | 43.57 | 164864 |
| 1729201200 | 43.65 | 0.16 | 0.37 | 43.5 | 43.82 | 43.41 | 253866 |
| 1729114800 | 43.49 | 0.32 | 0.74 | 43.11 | 43.54 | 43.11 | 340301 |
| 1729028400 | 43.17 | 0.71 | 1.67 | 42.2 | 43.33 | 42.13 | 665297 |
| 1728682800 | 42.46 | -0.06 | -0.14 | 42.58 | 42.58 | 42.42 | 228043 |
| 1728596400 | 42.52 | -0.22 | -0.51 | 42.73 | 42.85 | 42.45 | 271723 |
| 1728510000 | 42.74 | 0 | 0.00 | 42.74 | 42.74 | 42.74 | 0 |
| 1728423600 | 42.74 | 0.47 | 1.11 | 42.21 | 42.84 | 42.17 | 362638 |
| 1728337200 | 42.27 | -0.45 | -1.05 | 42.65 | 42.69 | 42.1 | 199722 |
| 1728078000 | 42.72 | 0.38 | 0.90 | 42.31 | 42.88 | 42.31 | 175549 |
| 1727991600 | 42.34 | -0.66 | -1.53 | 42.78 | 42.95 | 42.06 | 537042 |
| 1727905200 | 43 | 0.05 | 0.12 | 42.7 | 43.07 | 42.64 | 233998 |
| 1727818800 | 42.95 | 0.56 | 1.32 | 42.49 | 42.99 | 42.38 | 347768 |
| 1727730000 | 42.39 | 0.12 | 0.28 | 42.13 | 42.43 | 42 | 592271 |
| 1727473200 | 42.27 | -0.87 | -2.02 | 43.1 | 43.1 | 42.22 | 507089 |
| 1727386800 | 43.14 | -0.28 | -0.64 | 43.42 | 43.87 | 42.93 | 274855 |
| 1727300400 | 43.42 | -0.02 | -0.05 | 43.39 | 43.51 | 43.25 | 258939 |
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
