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 | 1.49 | 3.42607495976 | 43.49 | 49.45 | 42.58 | 2145 | 45.77030207 | CS |
| 4 | -5.08 | -10.1478226129 | 50.06 | 55.39 | 42.58 | 4380 | 47.38527348 | CS |
| 12 | 3.3 | 7.91746641075 | 41.68 | 55.39 | 32.25 | 10376 | 46.04392641 | CS |
| 26 | -2.82 | -5.89958158996 | 47.8 | 55.39 | 32.25 | 15840 | 48.07993585 | CS |
| 52 | 11.71 | 35.1968740607 | 33.27 | 55.39 | 29.75 | 13827 | 48.01791371 | CS |
| 156 | 12.23 | 37.3435114504 | 32.75 | 55.39 | 22.86 | 10582 | 46.71726625 | CS |
| 260 | -58.8999 | -56.6999968233 | 103.8799 | 161.3747 | 22.86 | 7273 | 46.31876075 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742938140 | 44.98 | 1.04 | 2.37 | 44.87 | 49.45 | 44.87 | 1892 |
| 1742851200 | 43.94 | 0.25 | 0.57 | 46.375 | 46.375 | 43.94 | 1923 |
| 1742592540 | 43.69 | -3.69 | -7.79 | 43.69 | 43.69 | 43.69 | 621 |
| 1742505960 | 47.38 | 2.88 | 6.47 | 42.74 | 47.38 | 42.58 | 5524 |
| 1742419200 | 44.5 | 1.01 | 2.32 | 42.76 | 47.38 | 42.76 | 1961 |
| 1742333400 | 43.49 | -5.31 | -10.88 | 43.49 | 43.49 | 43.49 | 697 |
| 1742246400 | 48.8 | 2.3 | 4.95 | 48.8 | 48.96 | 44.13 | 1845 |
| 1741987680 | 46.5 | -2.66 | -5.41 | 49.12 | 49.28 | 44.74 | 5333 |
| 1741901340 | 49.16 | 4.35 | 9.71 | 48.96 | 49.16 | 44.37 | 26447 |
| 1741814940 | 44.81 | 0.3 | 0.67 | 49.2 | 49.2 | 44.63 | 15280 |
| 1741728480 | 44.5125 | 1.48 | 3.45 | 43.49 | 44.5125 | 43.49 | 1271 |
| 1741641600 | 43.03 | -5.17 | -10.73 | 45.265 | 47.31 | 43.03 | 6202 |
| 1741386000 | 48.2 | -2.31 | -4.57 | 49.49 | 49.49 | 47.355 | 3115 |
| 1741300140 | 50.51 | 2.23 | 4.62 | 48 | 51.57 | 48 | 2770 |
| 1741213440 | 48.28 | 0.71 | 1.49 | 52.59 | 52.87 | 48.28 | 1386 |
| 1741126800 | 47.57 | -3.12 | -6.16 | 51.34 | 51.34 | 47.57 | 750 |
| 1741040760 | 50.69 | 3.21 | 6.76 | 50.95 | 53.19 | 48.45 | 6027 |
| 1740781260 | 47.48 | -1.33 | -2.72 | 52.09 | 52.38 | 47.48 | 2027 |
| 1740695340 | 48.81 | -2.79 | -5.41 | 51.02 | 53.38 | 48.81 | 2809 |
| 1740608400 | 51.6 | 1.54 | 3.08 | 55.39 | 55.39 | 51.03 | 980 |
| 1740522480 | 50.06 | 1.75 | 3.62 | 50.06 | 50.06 | 50.06 | 634 |
| 1740435600 | 48.31 | -4.34 | -8.24 | 52.95 | 53.16 | 48.31 | 4193 |
| 1740176400 | 52.65 | 6.14 | 13.20 | 53.51 | 53.51 | 52.65 | 1640 |
| 1740090480 | 46.51 | -0.89 | -1.88 | 46.55 | 46.57 | 46.51 | 919 |
| 1740003960 | 47.4 | 1.07 | 2.31 | 46.31 | 47.4 | 46.31 | 1117 |
| 1739917740 | 46.33 | 1.06 | 2.34 | 51.19 | 51.19 | 46.33 | 7507 |
| 1739572020 | 45.27 | -4.31 | -8.69 | 49.99 | 50.15 | 45.27 | 14089 |
| 1739485320 | 49.58 | 1.84 | 3.85 | 44.62 | 49.58 | 44.62 | 2412 |
| 1739398920 | 47.74 | 2.39 | 5.27 | 47.58 | 47.74 | 45.5 | 240757 |
| 1739312940 | 45.35 | 1.63 | 3.73 | 43.55 | 46.4 | 43.55 | 14613 |
| 1739226000 | 43.72 | 0.52 | 1.20 | 43.75 | 46.24 | 43.59 | 10432 |
| 1738967160 | 43.2 | -3.04 | -6.57 | 46.24 | 46.24 | 43.2 | 2053 |
| 1738880400 | 46.24 | 5.09 | 12.37 | 42.14 | 46.24 | 41.98 | 1678 |
| 1738794000 | 41.15 | -4.21 | -9.28 | 40.97 | 41.21 | 40.97 | 3451 |
| 1738708080 | 45.36 | -0.45 | -0.98 | 40.73 | 45.36 | 40.57 | 1577 |
| 1738621740 | 45.81 | 4.29 | 10.33 | 41.28 | 45.9 | 41.13 | 7585 |
| 1738362000 | 41.52 | 9.27 | 28.74 | 41.26 | 46.01 | 41.1 | 8394 |
| 1738276080 | 32.25 | -6.51 | -16.80 | 32.25 | 46.24 | 32.25 | 2992 |
| 1738189740 | 38.76 | -0.43 | -1.10 | 38.76 | 38.76 | 38.72 | 1945 |
| 1738103280 | 39.19 | -3.91 | -9.07 | 43.67 | 43.67 | 38.86 | 1453 |
| 1738016820 | 43.1 | -1.39 | -3.12 | 39.22 | 43.9 | 39.06 | 27727 |
| 1737757440 | 44.49 | 4.73 | 11.90 | 39.73 | 44.49 | 39.6 | 4223 |
| 1737671220 | 39.76 | -0.45 | -1.12 | 44.22 | 44.22 | 39.58 | 4742 |
| 1737584640 | 40.21 | -2.21 | -5.20 | 40.21 | 40.21 | 40.21 | 881 |
| 1737498540 | 42.415 | 0.16 | 0.39 | 40 | 44.63 | 39.83 | 21165 |
| 1737152880 | 42.25 | -2.55 | -5.69 | 40.46 | 45.27 | 40.3 | 6723 |
| 1737066420 | 44.8 | 3.95 | 9.67 | 44.77 | 44.96 | 40.17 | 4051 |
| 1736979720 | 40.85 | -4.57 | -10.06 | 40.93 | 41.9 | 40.77 | 2264 |
| 1736893380 | 45.42 | 0.9 | 2.02 | 41.04 | 45.42 | 40.93 | 1373 |
| 1736806800 | 44.52 | -0.11 | -0.25 | 39.62 | 44.52 | 39.62 | 37280 |
| 1736547720 | 44.63 | 4.47 | 11.13 | 40.19 | 44.63 | 40.03 | 17761 |
| 1736375340 | 40.16 | -5.53 | -12.10 | 40.16 | 40.16 | 40 | 618 |
| 1736288940 | 45.69 | 0.24 | 0.53 | 41.24 | 45.69 | 41.06 | 1441 |
| 1736202360 | 45.45 | -0.05 | -0.11 | 41.6 | 46.13 | 41.6 | 20519 |
| 1735942980 | 45.5 | 3.45 | 8.20 | 46.26 | 46.41 | 41.49 | 3807 |
| 1735856700 | 42.05 | 0.32 | 0.77 | 41.59 | 46.51 | 41.43 | 6501 |
| 1735683960 | 41.73 | -4.96 | -10.62 | 41.68 | 42.8 | 41.57 | 3594 |
| 1735597740 | 46.69 | 4.05 | 9.50 | 46.44 | 46.72 | 41.85 | 12349 |
| 1735338000 | 42.64 | -3.85 | -8.28 | 42.64 | 47.6 | 42.48 | 5957 |
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
