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 | -0.66 | -1.10831234257 | 59.55 | 59.76 | 58.194 | 37046 | 59.11610135 | DR |
| 4 | -0.345 | -0.582425930615 | 59.235 | 62.02 | 57.04 | 39283 | 59.41668432 | DR |
| 12 | -2.81 | -4.55429497569 | 61.7 | 65.12 | 57.04 | 70298 | 60.08922129 | DR |
| 26 | 3.94 | 7.17015468608 | 54.95 | 67 | 54.915 | 50503 | 61.08375531 | DR |
| 52 | 17.95 | 43.8446507084 | 40.94 | 67 | 40.1425 | 81257 | 53.73766171 | DR |
| 156 | -23.585 | -28.5965444074 | 82.475 | 82.475 | 34.19 | 117195 | 51.9234384 | DR |
| 260 | 22.81 | 63.2206208426 | 36.08 | 86.31 | 32.09 | 106552 | 54.99875923 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735942980 | 58.89 | 0.21 | 0.36 | 58.68 | 58.96 | 58.53 | 47769 |
| 1735856700 | 58.68 | -0.1 | -0.17 | 58.96 | 58.96 | 58.194 | 30030 |
| 1735683960 | 58.78 | -0.54 | -0.91 | 59.27 | 59.29 | 58.59 | 36942 |
| 1735597740 | 59.32 | -0.21 | -0.35 | 58.6 | 59.38 | 58.41 | 38573 |
| 1735338000 | 59.53 | -0.46 | -0.76 | 59.55 | 59.76 | 59.311 | 42637 |
| 1735252020 | 59.986 | 0.36 | 0.60 | 58.53 | 60.04 | 58.53 | 22978 |
| 1735078200 | 59.63 | 0.23 | 0.39 | 58.225 | 60.06 | 57.04 | 23588 |
| 1734992400 | 59.4 | 0.06 | 0.10 | 59.415 | 59.54 | 58.57 | 56385 |
| 1734733200 | 59.34 | 0.78 | 1.34 | 58.7525 | 59.74 | 58.627 | 46242 |
| 1734646800 | 58.556 | -0.5 | -0.84 | 58.91 | 58.955 | 58.51 | 75625 |
| 1734560940 | 59.053 | -1.36 | -2.25 | 60.49 | 60.82 | 59.013 | 57093 |
| 1734474360 | 60.41 | -0.43 | -0.71 | 60.65 | 60.8299 | 60.31 | 30061 |
| 1734388140 | 60.84 | 1.2 | 2.01 | 60.39 | 61.15 | 60.39 | 59836 |
| 1734128940 | 59.64 | -1.45 | -2.37 | 60.2475 | 60.2475 | 59.5 | 35027 |
| 1734042480 | 61.09 | 2.11 | 3.58 | 61.93 | 62.02 | 61.09 | 26841 |
| 1733955900 | 58.98 | 0 | 0.01 | 59.04 | 59.4825 | 58.71 | 24121 |
| 1733869200 | 58.975 | 0.18 | 0.30 | 59.6 | 59.6825 | 58.708 | 31536 |
| 1733782800 | 58.8 | -0.44 | -0.74 | 59.04 | 59.435 | 58.69 | 32357 |
| 1733523600 | 59.24 | 0.39 | 0.66 | 59.235 | 59.63 | 59.16 | 37227 |
| 1733437500 | 58.85 | -0.81 | -1.36 | 58.93 | 59.221 | 58.69 | 30080 |
| 1733350980 | 59.66 | 0.6 | 1.02 | 59.03 | 59.87 | 58.935 | 31111 |
| 1733264700 | 59.06 | -0.53 | -0.89 | 58.85 | 59.29 | 58.46 | 56468 |
| 1733178180 | 59.59 | -0.29 | -0.48 | 59.16 | 59.7 | 58.98 | 74177 |
| 1732918200 | 59.88 | 1.39 | 2.38 | 58.94 | 59.88 | 58.92 | 15199 |
| 1732746540 | 58.49 | -1.27 | -2.13 | 60.62 | 60.69 | 57.69 | 27465 |
| 1732660140 | 59.76 | 0.43 | 0.72 | 59.97 | 59.97 | 59.6 | 31309 |
| 1732573560 | 59.33 | 0.95 | 1.63 | 59.35 | 59.605 | 58.99 | 117296 |
| 1732314000 | 58.38 | -0.28 | -0.48 | 58.54 | 58.9 | 58.1748 | 322236 |
| 1732227900 | 58.66 | 0.07 | 0.12 | 58.68 | 59.18 | 58.56 | 975651 |
| 1732141740 | 58.59 | 0.27 | 0.46 | 58.5 | 58.65 | 58.18 | 33106 |
| 1732054800 | 58.32 | 1.04 | 1.82 | 58.085 | 58.39 | 57.7698 | 53261 |
| 1731968640 | 57.28 | -0.25 | -0.43 | 57.16 | 57.636 | 57.16 | 108889 |
| 1731709260 | 57.53 | -4.74 | -7.61 | 59.3 | 59.3 | 57.4575 | 130145 |
| 1731622800 | 62.27 | -0.62 | -0.99 | 62.71 | 63.13 | 62.27 | 23028 |
| 1731536760 | 62.89 | -0.42 | -0.66 | 63.03 | 63.14 | 62.57 | 62200 |
| 1731450480 | 63.31 | 0.62 | 0.99 | 64.23 | 64.36 | 63.04 | 26569 |
| 1731363600 | 62.69 | -0.2 | -0.32 | 63.04 | 63.04 | 62.52 | 33589 |
| 1731104400 | 62.89 | 0.17 | 0.27 | 63.04 | 63.06 | 62.52 | 29145 |
| 1731018540 | 62.72 | 1.34 | 2.18 | 62.79 | 63.0825 | 62.4 | 106807 |
| 1730931600 | 61.38 | -1.68 | -2.66 | 62.12 | 62.12 | 61.095 | 78480 |
| 1730845680 | 63.06 | 0.25 | 0.40 | 62.98 | 63.09 | 62.44 | 74686 |
| 1730759160 | 62.81 | -0.18 | -0.29 | 62.74 | 63.09 | 62.59 | 59385 |
| 1730496420 | 62.99 | 1.32 | 2.14 | 63.36 | 63.39 | 62.85 | 23970 |
| 1730409780 | 61.67 | -0.17 | -0.27 | 61.49 | 61.91 | 61.44 | 23835 |
| 1730323500 | 61.84 | -0.7 | -1.12 | 61.52 | 62.26 | 61.46 | 29069 |
| 1730237280 | 62.54 | -1.02 | -1.60 | 62.42 | 62.84 | 62.375 | 15981 |
| 1730150880 | 63.56 | -0.36 | -0.56 | 64.12 | 64.194999 | 63.365 | 27072 |
| 1729891500 | 63.92 | -0.2 | -0.31 | 63.945 | 64.194999 | 63.85 | 188415 |
| 1729805160 | 64.12 | 1.86 | 2.99 | 64.73 | 65.12 | 63.79 | 39694 |
| 1729718940 | 62.26 | -0.16 | -0.25 | 62.75 | 62.94 | 61.99 | 191692 |
| 1729632300 | 62.415 | -0.14 | -0.22 | 62.44 | 62.55 | 62.15 | 87199 |
| 1729545600 | 62.55 | -1.3 | -2.04 | 62.69 | 62.72 | 62.55 | 13413 |
| 1729286400 | 63.85 | 0.35 | 0.55 | 63.5 | 63.9562 | 63.44 | 43050 |
| 1729200000 | 63.5 | 1.59 | 2.57 | 63.06 | 63.72 | 63.04 | 33415 |
| 1729113960 | 61.91 | -0.13 | -0.21 | 62.56 | 62.65 | 61.82 | 28540 |
| 1729027680 | 62.04 | -0.86 | -1.37 | 63 | 63 | 62.04 | 12369 |
| 1728941220 | 62.9 | 1.53 | 2.49 | 62.155 | 62.9 | 62.155 | 12911 |
| 1728681900 | 61.37 | 0.6 | 0.99 | 61.7 | 61.835 | 61.01 | 29355 |
| 1728595560 | 60.77 | -1.03 | -1.67 | 60.84 | 60.84 | 60.58 | 14637 |
| 1728508800 | 61.8 | 0.27 | 0.44 | 61.685 | 61.89 | 61.46 | 18224 |
| 1728422580 | 61.53 | 0.16 | 0.27 | 61.4 | 61.83 | 61.4 | 18414 |
| 1728336000 | 61.365 | -0.12 | -0.19 | 61.46 | 61.595 | 61.23 | 24820 |
| 1728077220 | 61.48 | -0.91 | -1.46 | 61.32 | 61.48 | 60.9 | 13883 |
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
