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 | -0.02 | -0.0356188780053 | 56.15 | 56.38 | 54.86 | 217918 | 55.80249904 | CS |
| 4 | 0.02 | 0.0356442701836 | 56.11 | 58.02 | 54.86 | 202196 | 56.4105794 | CS |
| 12 | -0.85 | -1.49175149175 | 56.98 | 59.515 | 53.58 | 211288 | 56.29980996 | CS |
| 26 | 3.5 | 6.65019950599 | 52.63 | 59.515 | 50.65 | 245178 | 55.82701449 | CS |
| 52 | 17.64 | 45.8300857366 | 38.49 | 59.515 | 38.19 | 223560 | 50.95391514 | CS |
| 156 | 19.2 | 51.9902518278 | 36.93 | 59.515 | 32.88 | 263861 | 44.84211357 | CS |
| 260 | 19.2 | 51.9902518278 | 36.93 | 59.515 | 32.88 | 263861 | 44.84211357 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732314000 | 56.13 | 0.13 | 0.23 | 56.18 | 56.38 | 56.02 | 175299 |
| 1732227900 | 56 | 0.46 | 0.83 | 55.69 | 56 | 55.37 | 179868 |
| 1732141740 | 55.54 | -0.05 | -0.09 | 55.78 | 56.05 | 55.212 | 188139 |
| 1732054800 | 55.59 | -0.03 | -0.05 | 54.86 | 55.67 | 54.86 | 176027 |
| 1731968640 | 55.619 | -0.49 | -0.88 | 55.31 | 55.74 | 55.23 | 237253 |
| 1731709260 | 56.11 | -0.09 | -0.16 | 56.15 | 56.29 | 55.91 | 308303 |
| 1731622800 | 56.2 | 0.09 | 0.16 | 56.48 | 56.7 | 56.08 | 202595 |
| 1731536760 | 56.11 | 0 | 0.00 | 56.05 | 56.3 | 55.552 | 182801 |
| 1731450480 | 56.11 | -1.46 | -2.54 | 56.904 | 56.94 | 55.71 | 181383 |
| 1731363600 | 57.57 | 0.47 | 0.82 | 57.69 | 57.85 | 57.45 | 547036 |
| 1731104400 | 57.1 | -0.43 | -0.75 | 57.19 | 57.23 | 56.825 | 190228 |
| 1731018540 | 57.53 | 0.28 | 0.49 | 57.37 | 57.85 | 57.26 | 223087 |
| 1730931600 | 57.25 | -0.1 | -0.17 | 57.57 | 58.02 | 57.1 | 171543 |
| 1730845680 | 57.35 | 1.52 | 2.72 | 56.39 | 57.5 | 56.39 | 114797 |
| 1730759160 | 55.83 | 0.35 | 0.63 | 55.85 | 56.15 | 55.71 | 118005 |
| 1730496420 | 55.48 | 0.05 | 0.09 | 55.69 | 55.846 | 55.38 | 187946 |
| 1730409780 | 55.43 | -0.53 | -0.95 | 55.63 | 55.685 | 54.99 | 136727 |
| 1730323500 | 55.96 | -0.32 | -0.57 | 55.65 | 56.19 | 55.65 | 138425 |
| 1730237280 | 56.28 | -0.54 | -0.95 | 55.94 | 56.29 | 55.78 | 222735 |
| 1730150880 | 56.82 | 0.8 | 1.43 | 56.45 | 56.9 | 56.26 | 185377 |
| 1729891500 | 56.02 | 0.29 | 0.52 | 56.11 | 56.41 | 55.98 | 151652 |
| 1729805160 | 55.728 | 0.13 | 0.23 | 55.99 | 56.04 | 55.5501 | 298903 |
| 1729718940 | 55.6 | -0.95 | -1.68 | 55.7 | 56.09 | 55.5 | 249852 |
| 1729632300 | 56.55 | -0.11 | -0.19 | 56.36 | 56.7 | 56.294 | 137930 |
| 1729545600 | 56.66 | -0.59 | -1.03 | 56.95 | 57.19 | 56.58 | 148254 |
| 1729286400 | 57.25 | -0.95 | -1.63 | 57.15 | 57.4425 | 56.99 | 129807 |
| 1729200000 | 58.2 | 1.48 | 2.61 | 58.61 | 58.83 | 57.96 | 213718 |
| 1729113960 | 56.72 | -0.43 | -0.75 | 56.89 | 57.12 | 56.56 | 160976 |
| 1729027680 | 57.15 | -1.47 | -2.51 | 58.581 | 58.63 | 57.08 | 97575 |
| 1728941220 | 58.62 | 0.4 | 0.69 | 58.07 | 58.74 | 58.01 | 76866 |
| 1728681900 | 58.22 | 0.88 | 1.53 | 57.9 | 58.24 | 57.9 | 257126 |
| 1728595560 | 57.34 | -0.78 | -1.34 | 57.45 | 57.51 | 57.09 | 71390 |
| 1728508800 | 58.12 | 0.52 | 0.90 | 57.73 | 58.19 | 57.73 | 89516 |
| 1728422580 | 57.6 | 0.46 | 0.81 | 57.66 | 57.88 | 57.49 | 80630 |
| 1728336000 | 57.14 | -0.42 | -0.73 | 57.15 | 57.38 | 57 | 103923 |
| 1728077220 | 57.56 | 0.23 | 0.40 | 57.14 | 57.57 | 57.02 | 110762 |
| 1727990760 | 57.33 | -0.62 | -1.07 | 57.49 | 57.6 | 57.116 | 90313 |
| 1727904000 | 57.95 | -0.02 | -0.03 | 57.98 | 58.09 | 57.63 | 145502 |
| 1727818140 | 57.97 | 0.05 | 0.09 | 58.89 | 58.898 | 57.66 | 177662 |
| 1727731380 | 57.92 | -0.61 | -1.04 | 57.96 | 58.23 | 57.69 | 203599 |
| 1727472000 | 58.53 | -0.92 | -1.55 | 58.9 | 59.03 | 58.47 | 286732 |
| 1727386200 | 59.45 | 1.08 | 1.85 | 59.3501 | 59.515 | 58.955 | 101244 |
| 1727299200 | 58.37 | 1 | 1.74 | 58.33 | 58.6 | 58.205 | 135945 |
| 1727212800 | 57.37 | 0.53 | 0.93 | 57.04 | 57.5125 | 56.82 | 465838 |
| 1727126940 | 56.842 | 0.39 | 0.69 | 56.77 | 56.9 | 56.67 | 110715 |
| 1726867200 | 56.45 | -0.78 | -1.36 | 56.71 | 56.88 | 56.2 | 89446 |
| 1726781220 | 57.23 | 0.9 | 1.60 | 57.29 | 57.398 | 56.96 | 77028 |
| 1726694460 | 56.33 | 0.12 | 0.21 | 56.28 | 56.77 | 56.0075 | 301638 |
| 1726608240 | 56.2125 | 0.63 | 1.14 | 56.45 | 56.74 | 56.17 | 96968 |
| 1726521720 | 55.58 | 0.23 | 0.42 | 55.65 | 55.77 | 55.34 | 114662 |
| 1726262940 | 55.35 | 0.2 | 0.36 | 55.64 | 55.6625 | 55.31 | 222743 |
| 1726176540 | 55.15 | 0.74 | 1.36 | 54.45 | 55.2725 | 54.26 | 344334 |
| 1726090140 | 54.41 | 0.11 | 0.20 | 54.6 | 54.68 | 53.85 | 588927 |
| 1726003500 | 54.3 | -0.05 | -0.10 | 54.545 | 54.545 | 54.09 | 365654 |
| 1725917160 | 54.3525 | 0.64 | 1.20 | 54.398 | 54.67 | 54.16 | 308819 |
| 1725658020 | 53.71 | -1.23 | -2.24 | 54.61 | 54.87 | 53.58 | 566510 |
| 1725571440 | 54.94 | -0.72 | -1.29 | 55.01 | 55.17 | 54.58 | 509469 |
| 1725485040 | 55.66 | -0.34 | -0.61 | 55.36 | 55.86 | 55.29 | 151764 |
| 1725398880 | 56 | -1.41 | -2.46 | 57.59 | 57.64 | 56 | 271736 |
| 1725053340 | 57.41 | 0.39 | 0.68 | 56.98 | 57.45 | 56.88 | 467564 |
| 1724966400 | 57.021 | 0.16 | 0.28 | 56.9 | 57.36 | 56.84 | 353760 |
| 1724880360 | 56.86 | 0.18 | 0.32 | 56.98 | 57.075 | 56.6 | 219830 |
| 1724794080 | 56.68 | -0.02 | -0.04 | 56.25 | 56.8 | 56.2 | 123654 |
| 1724707740 | 56.7 | 0.11 | 0.19 | 56.67 | 56.735 | 56.42 | 872517 |
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
