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 | 0 | 46 | 46 | 45.59 | 2342 | 45.66834116 | CS |
| 4 | 5.2 | 12.7450980392 | 40.8 | 46 | 40.8 | 5021 | 44.5730766 | CS |
| 12 | 7.3 | 18.8630490956 | 38.7 | 46 | 37.01 | 5838 | 40.71320536 | CS |
| 26 | 22.75 | 97.8494623656 | 23.25 | 46 | 22.16 | 8054 | 35.88954532 | CS |
| 52 | 22.56 | 96.2457337884 | 23.44 | 46 | 22.16 | 5986 | 33.77656034 | CS |
| 156 | 18.2 | 65.4676258993 | 27.8 | 46 | 18.7001 | 5766 | 27.45062746 | CS |
| 260 | 23.34 | 103.000882613 | 22.66 | 46 | 12 | 5579 | 24.84464467 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733264700 | 46 | 0.41 | 0.90 | 46 | 46 | 46 | 895 |
| 1733178180 | 45.59 | 0.09 | 0.20 | 46 | 46 | 45.59 | 3789 |
| 1732919340 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1732746540 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1732660140 | 45.5 | -0.25 | -0.55 | 45 | 45.5 | 45 | 500 |
| 1732573560 | 45.75 | 1.2 | 2.69 | 45 | 46 | 45 | 9094 |
| 1732314000 | 44.55 | 0.02 | 0.04 | 44.53 | 45 | 44.5 | 11398 |
| 1732227900 | 44.53 | 0.5 | 1.12 | 43.87 | 44.53 | 43.87 | 11329 |
| 1732141740 | 44.035 | -0.47 | -1.04 | 44.035 | 44.035 | 44.035 | 100 |
| 1732054800 | 44.5 | -0.49 | -1.09 | 44.5 | 44.5 | 44.19 | 600 |
| 1731968460 | 44.99 | 0 | 0.00 | 44.99 | 44.99 | 44.99 | 0 |
| 1731709260 | 44.99 | -0.01 | -0.02 | 44.5 | 45.34 | 44.5 | 725 |
| 1731623160 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1731536760 | 45 | 0 | 0.00 | 44 | 45 | 44 | 301 |
| 1731450480 | 45 | 0 | 0.00 | 44.5 | 45.65 | 44.01 | 1540 |
| 1731363600 | 45 | 0 | 0.00 | 45 | 45 | 45 | 196 |
| 1731104400 | 45 | 0.74 | 1.67 | 45 | 45 | 45 | 100 |
| 1731018540 | 44.26 | 0.23 | 0.52 | 44.05 | 44.26 | 43.8 | 9606 |
| 1730931600 | 44.03 | 3.91 | 9.73 | 40.8 | 44.51 | 40.8 | 25144 |
| 1730845680 | 40.125 | -0.54 | -1.32 | 40.5 | 40.57 | 39.69 | 1645 |
| 1730759160 | 40.66 | -0.39 | -0.95 | 40.95 | 40.95 | 40.66 | 1774 |
| 1730496420 | 41.05 | -0.1 | -0.24 | 40.8 | 41.15 | 40.8 | 3197 |
| 1730409780 | 41.15 | 0 | 0.00 | 41.15 | 41.15 | 41.15 | 1048 |
| 1730323680 | 41.15 | 0 | 0.00 | 41.15 | 41.15 | 41.15 | 0 |
| 1730237280 | 41.15 | -0.35 | -0.84 | 41 | 41.2 | 41 | 8414 |
| 1730150880 | 41.5 | 0.25 | 0.61 | 41.25 | 41.5 | 40.93 | 9475 |
| 1729891500 | 41.25 | -0.25 | -0.60 | 41.75 | 41.75 | 41 | 9814 |
| 1729805160 | 41.5 | 3 | 7.79 | 38.5 | 41.5 | 38.5 | 24899 |
| 1729718940 | 38.5 | 0.49 | 1.29 | 38.27 | 38.6 | 38.26 | 12512 |
| 1729632300 | 38.01 | -0.79 | -2.04 | 38.8 | 38.8 | 38.01 | 5500 |
| 1729545600 | 38.8 | -0.2 | -0.51 | 38.86 | 38.9 | 38.19 | 3551 |
| 1729286400 | 39 | 0.25 | 0.65 | 38.75 | 39 | 38.75 | 10800 |
| 1729200000 | 38.75 | 0 | 0.00 | 39 | 39.5 | 38.75 | 9281 |
| 1729113960 | 38.75 | 1 | 2.65 | 38 | 38.75 | 38 | 4525 |
| 1729027680 | 37.75 | 0.05 | 0.13 | 37.7 | 38.49 | 37.53 | 21483 |
| 1728941220 | 37.7 | 0 | 0.00 | 37.7 | 37.7 | 37.7 | 5000 |
| 1728681900 | 37.7 | 0.45 | 1.21 | 37.25 | 37.7 | 37.25 | 2536 |
| 1728595560 | 37.25 | -0.24 | -0.64 | 37.08 | 37.25 | 37.01 | 500 |
| 1728508800 | 37.49 | -0.01 | -0.03 | 37.33 | 37.49 | 37.33 | 1229 |
| 1728422580 | 37.5 | -0.36 | -0.95 | 37.33 | 37.6 | 37.33 | 2374 |
| 1728336000 | 37.86 | -0.05 | -0.13 | 37.77 | 37.86 | 37.27 | 603 |
| 1728077220 | 37.91 | -0.09 | -0.24 | 38 | 38 | 37.91 | 400 |
| 1727990760 | 38 | -0.6 | -1.55 | 38.12 | 38.49 | 38 | 4910 |
| 1727904000 | 38.6 | -0.39 | -1.00 | 38.5 | 38.94 | 38.11 | 8601 |
| 1727818140 | 38.99 | -0.08 | -0.20 | 38.78 | 39.73 | 38.06 | 4600 |
| 1727731380 | 39.07 | -0.37 | -0.94 | 39.57 | 39.57 | 39.07 | 3925 |
| 1727472000 | 39.44 | -0.2 | -0.50 | 39.5 | 39.5 | 39.3 | 4220 |
| 1727386200 | 39.64 | 0 | 0.00 | 39.51 | 39.73 | 39.24 | 5000 |
| 1727299200 | 39.64 | -0.35 | -0.88 | 40 | 40 | 39.5 | 7726 |
| 1727213340 | 39.99 | 0 | 0.00 | 39.99 | 39.99 | 39.99 | 0 |
| 1727126940 | 39.99 | -0.01 | -0.03 | 39.9 | 39.99 | 39.82 | 2906 |
| 1726867620 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1726781220 | 40 | 0.5 | 1.27 | 39.75 | 40 | 39.75 | 4004 |
| 1726694460 | 39.5 | 0.5 | 1.28 | 39 | 39.5 | 38.9 | 11010 |
| 1726608240 | 39 | 0.15 | 0.39 | 38.99 | 39 | 38.99 | 7644 |
| 1726522140 | 38.85 | 0 | 0.00 | 38.85 | 38.85 | 38.85 | 0 |
| 1726262940 | 38.85 | 0.05 | 0.13 | 38.85 | 38.85 | 38.85 | 723 |
| 1726176540 | 38.8 | 0.06 | 0.15 | 38.55 | 38.8 | 38.4 | 11685 |
| 1726090140 | 38.74 | 0.04 | 0.10 | 38.7 | 38.89 | 38.4 | 4900 |
| 1726003500 | 38.7 | -0.07 | -0.18 | 38.98 | 38.99 | 38.52 | 5800 |
| 1725917160 | 38.77 | -0.21 | -0.54 | 39 | 39.2 | 38.77 | 1935 |
| 1725658020 | 38.98 | -0.27 | -0.69 | 38.76 | 39.24 | 38.71 | 7100 |
| 1725571440 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 0 |
| 1725485040 | 39.25 | 0 | 0.00 | 39 | 39.59 | 38.8 | 23145 |
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
