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 | -0.64 | -1.27642600718 | 50.14 | 50.14 | 49.5 | 16795 | 49.51415642 | CS |
| 4 | -0.72 | -1.43369175627 | 50.22 | 52.591 | 49.5 | 13622 | 50.86711194 | CS |
| 12 | -16.77 | -25.3055681304 | 66.27 | 68.5 | 48.63 | 6161 | 50.86172766 | CS |
| 26 | -16 | -24.427480916 | 65.5 | 69.27 | 48.63 | 6445 | 59.1346561 | CS |
| 52 | -7.7597 | -13.5517650285 | 57.2597 | 69.27 | 48.63 | 5316 | 59.2079299 | CS |
| 156 | 19.6 | 65.5518394649 | 29.9 | 69.27 | 23.63 | 2974 | 51.72641478 | CS |
| 260 | 20.655 | 71.6068642746 | 28.845 | 69.27 | 16.5088 | 2312 | 47.97693109 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734560940 | 49.5 | -0.5 | -1.00 | 49.5 | 49.5 | 49.5 | 32638 |
| 1734474360 | 50 | -1.1 | -2.15 | 50.14 | 50.14 | 50 | 951 |
| 1734387900 | 51.1 | 0 | 0.00 | 51.1 | 51.1 | 51.1 | 0 |
| 1734128700 | 51.1 | 0 | 0.00 | 51.1 | 51.1 | 51.1 | 0 |
| 1734042300 | 51.1 | 0 | 0.00 | 51.1 | 51.1 | 51.1 | 0 |
| 1733955900 | 51.1 | -0.68 | -1.31 | 51.1 | 51.1 | 51.1 | 12236 |
| 1733869200 | 51.779 | -0.81 | -1.54 | 51.779 | 51.779 | 51.779 | 22791 |
| 1733783100 | 52.591 | 0 | 0.00 | 52.591 | 52.591 | 52.591 | 0 |
| 1733523900 | 52.591 | 0 | 0.00 | 52.591 | 52.591 | 52.591 | 0 |
| 1733437500 | 52.591 | 2.62 | 5.25 | 52.591 | 52.591 | 52.591 | 20324 |
| 1733350980 | 49.97 | 0 | 0.00 | 49.97 | 49.97 | 49.97 | 0 |
| 1733264580 | 49.97 | 0 | 0.00 | 49.97 | 49.97 | 49.97 | 0 |
| 1733178180 | 49.97 | -0.54 | -1.07 | 50.35 | 50.7 | 49.97 | 9108 |
| 1732919340 | 50.51 | 0 | 0.00 | 50.51 | 50.51 | 50.51 | 0 |
| 1732746540 | 50.51 | 0 | 0.00 | 50.51 | 50.51 | 50.51 | 0 |
| 1732660140 | 50.51 | -0.49 | -0.96 | 50.23 | 50.51 | 50 | 15925 |
| 1732573560 | 51 | 0.78 | 1.55 | 50.62 | 51 | 50.62 | 7967 |
| 1732314300 | 50.22 | 0 | 0.00 | 50.22 | 50.22 | 50.22 | 0 |
| 1732227900 | 50.22 | -0.03 | -0.06 | 50.22 | 50.22 | 50.22 | 657 |
| 1732141200 | 50.25 | 0 | 0.00 | 50.25 | 50.25 | 50.25 | 0 |
| 1732054800 | 50.25 | 0.14 | 0.28 | 50.155 | 50.25 | 50.155 | 8131 |
| 1731968640 | 50.1075 | 1.42 | 2.91 | 49.88 | 50.39 | 49.88 | 3165 |
| 1731709260 | 48.69 | -0.23 | -0.47 | 48.69 | 48.69 | 48.69 | 6808 |
| 1731622800 | 48.92 | -1.3 | -2.60 | 48.63 | 49.839 | 48.63 | 11588 |
| 1731536760 | 50.2233 | -0.97 | -1.89 | 50.235 | 50.235 | 50.2233 | 334 |
| 1731450000 | 51.19 | 0 | 0.00 | 51.19 | 51.19 | 51.19 | 0 |
| 1731363600 | 51.19 | -2.61 | -4.85 | 51.845 | 51.845 | 51.19 | 1005 |
| 1731104940 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 0 |
| 1731018540 | 53.8 | 0.52 | 0.98 | 53.8 | 53.8 | 53.8 | 2588 |
| 1730931600 | 53.28 | -9.12 | -14.62 | 60.25 | 60.25 | 52.38 | 1666 |
| 1730845560 | 62.4 | 0 | 0.00 | 62.4 | 62.4 | 62.4 | 0 |
| 1730759160 | 62.4 | 2.16 | 3.59 | 62.4 | 62.4 | 62.4 | 200 |
| 1730496180 | 60.24 | 0 | 0.00 | 60.24 | 60.24 | 60.24 | 0 |
| 1730409780 | 60.24 | -2.09 | -3.35 | 60.3 | 60.3 | 60.24 | 301 |
| 1730323500 | 62.3301 | 0 | 0.00 | 62.3301 | 62.3301 | 62.3301 | 0 |
| 1730237100 | 62.3301 | 0 | 0.00 | 62.3301 | 62.3301 | 62.3301 | 0 |
| 1730150700 | 62.3301 | 0 | 0.00 | 62.3301 | 62.3301 | 62.3301 | 0 |
| 1729891500 | 62.3301 | -2.88 | -4.42 | 62.3301 | 62.3301 | 62.3301 | 236 |
| 1729804800 | 65.209999 | 0 | 0.00 | 65.209999 | 65.209999 | 65.209999 | 0 |
| 1729718400 | 65.209999 | 0 | 0.00 | 65.209999 | 65.209999 | 65.209999 | 0 |
| 1729632000 | 65.209999 | 0 | 0.00 | 65.209999 | 65.209999 | 65.209999 | 0 |
| 1729545600 | 65.209999 | 0 | 0.00 | 65.209999 | 65.209999 | 65.209999 | 0 |
| 1729286400 | 65.209999 | 0 | 0.00 | 65.209999 | 65.209999 | 65.209999 | 0 |
| 1729200000 | 65.209999 | -1.79 | -2.67 | 65.41 | 65.41 | 65.209999 | 761 |
| 1729114080 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1729027680 | 67 | -1.25 | -1.83 | 66.75 | 67 | 66.75 | 234 |
| 1728940800 | 68.25 | 0 | 0.00 | 68.25 | 68.25 | 68.25 | 0 |
| 1728681600 | 68.25 | 0 | 0.00 | 68.25 | 68.25 | 68.25 | 0 |
| 1728595200 | 68.25 | 0 | 0.00 | 68.25 | 68.25 | 68.25 | 0 |
| 1728508800 | 68.25 | -0.25 | -0.36 | 68.25 | 68.25 | 68.25 | 110 |
| 1728422580 | 68.5 | 0.72 | 1.06 | 68.5 | 68.5 | 68.5 | 113 |
| 1728336420 | 67.78 | 0 | 0.00 | 67.78 | 67.78 | 67.78 | 0 |
| 1728077220 | 67.78 | 1.51 | 2.28 | 67.1065 | 67.78 | 67.1065 | 228 |
| 1727991000 | 66.269999 | 0 | 0.00 | 66.269999 | 66.269999 | 66.269999 | 0 |
| 1727904600 | 66.269999 | 0 | 0.00 | 66.269999 | 66.269999 | 66.269999 | 0 |
| 1727818200 | 66.269999 | 0 | 0.00 | 66.269999 | 66.269999 | 66.269999 | 0 |
| 1727731800 | 66.269999 | 0 | 0.00 | 66.269999 | 66.269999 | 66.269999 | 0 |
| 1727472600 | 66.269999 | 0 | 0.00 | 66.269999 | 66.269999 | 66.269999 | 0 |
| 1727386200 | 66.269999 | -0.07 | -0.11 | 66.269999 | 66.269999 | 66.269999 | 126 |
| 1727299200 | 66.34 | 0 | 0.00 | 66.34 | 66.34 | 66.34 | 0 |
| 1727212800 | 66.34 | -1.93 | -2.83 | 66.11 | 66.34 | 66.11 | 205 |
| 1727101800 | 68.27 | 0 | 0.00 | 68.27 | 68.27 | 68.27 | 0 |
| 1726842600 | 68.27 | 0 | 0.00 | 68.27 | 68.27 | 68.27 | 0 |
| 1726756200 | 68.27 | 0 | 0.00 | 68.27 | 68.27 | 68.27 | 0 |
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
