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 | -1.03 | -2.54635352287 | 40.45 | 41.5 | 39.04 | 1682260 | 39.7425014 | CS |
| 4 | -1.64 | -3.99415489528 | 41.06 | 41.9 | 39.04 | 1349055 | 40.68182802 | CS |
| 12 | -6.65 | -14.4345561103 | 46.07 | 46.24 | 39.04 | 1184892 | 42.37305652 | CS |
| 26 | -4.41 | -10.0616016427 | 43.83 | 47.2 | 39.04 | 1167231 | 43.53795281 | CS |
| 52 | -2.6 | -6.18752974774 | 42.02 | 47.2 | 39.04 | 1537873 | 42.52779384 | CS |
| 156 | -0.4 | -1.00452034154 | 39.82 | 47.2 | 36.44 | 1571526 | 41.46106028 | CS |
| 260 | -5.09 | -11.4356324421 | 44.51 | 54.33 | 35.56 | 1616456 | 41.88636697 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731619800 | 39.42 | 0.19 | 0.48 | 39.38 | 39.61 | 39.26 | 1149200 |
| 1731533400 | 39.23 | -0.1 | -0.25 | 39.37 | 39.48 | 39.12 | 1022700 |
| 1731446940 | 39.33 | -0.07 | -0.18 | 39.4 | 39.68 | 39.18 | 1313100 |
| 1731360540 | 39.4 | -0.87 | -2.16 | 40.25 | 40.28 | 39.04 | 2751300 |
| 1731101400 | 40.27 | -0.14 | -0.35 | 40.21 | 40.63 | 40 | 1505600 |
| 1731014940 | 40.41 | -0.15 | -0.37 | 40.45 | 41.5 | 40 | 1818600 |
| 1730928600 | 40.56 | -1.22 | -2.92 | 41.3 | 41.3 | 40 | 3908100 |
| 1730842200 | 41.78 | 0.04 | 0.10 | 41.61 | 41.9 | 41.33 | 863100 |
| 1730755800 | 41.74 | 0.63 | 1.53 | 41.24 | 41.78 | 41.13 | 1073800 |
| 1730496600 | 41.11 | -0.28 | -0.68 | 41.5 | 41.58 | 41.04 | 1407100 |
| 1730410200 | 41.39 | 0.13 | 0.32 | 41.04 | 41.64 | 41.04 | 1364200 |
| 1730323800 | 41.26 | 0.31 | 0.76 | 40.8 | 41.33 | 40.78 | 1606900 |
| 1730237340 | 40.95 | -0.05 | -0.12 | 41 | 41 | 40.61 | 1033500 |
| 1730151000 | 41 | 0.09 | 0.22 | 41.19 | 41.22 | 40.88 | 614900 |
| 1729891800 | 40.91 | -0.35 | -0.85 | 41.4 | 41.4 | 40.8 | 848800 |
| 1729805400 | 41.26 | 0.26 | 0.63 | 40.94 | 41.38 | 40.8 | 709400 |
| 1729719000 | 41 | 0 | 0.00 | 41.01 | 41.02 | 40.65 | 742400 |
| 1729632600 | 41 | -0.49 | -1.18 | 41.2 | 41.26 | 40.75 | 1033600 |
| 1729546140 | 41.49 | 0.19 | 0.46 | 41.38 | 41.49 | 41.16 | 716400 |
| 1729287000 | 41.3 | 0.06 | 0.15 | 41.26 | 41.53 | 40.95 | 1614200 |
| 1729200540 | 41.24 | -0.19 | -0.46 | 41.06 | 41.56 | 40.89 | 1033400 |
| 1729114140 | 41.43 | 0.05 | 0.12 | 41.33 | 41.65 | 41.03 | 1507600 |
| 1729027740 | 41.38 | 0.58 | 1.42 | 40.76 | 41.44 | 40.71 | 1548900 |
| 1728941340 | 40.8 | 0.12 | 0.29 | 40.59 | 40.95 | 40.46 | 1208600 |
| 1728682200 | 40.68 | -0.26 | -0.64 | 40.94 | 41.16 | 40.57 | 791400 |
| 1728595740 | 40.94 | -0.15 | -0.37 | 41.09 | 41.24 | 40.85 | 965900 |
| 1728509400 | 41.09 | -0.83 | -1.98 | 41.8 | 41.82 | 40.97 | 1224200 |
| 1728422940 | 41.92 | -0.22 | -0.52 | 41.81 | 42.16 | 41.62 | 1211900 |
| 1728336600 | 42.14 | 0.19 | 0.45 | 42.14 | 42.24 | 41.8 | 1056900 |
| 1728077400 | 41.95 | 0.03 | 0.07 | 41.92 | 42.14 | 41.76 | 1401200 |
| 1727991000 | 41.92 | -0.87 | -2.03 | 42.5 | 42.5 | 41.88 | 1279000 |
| 1727904540 | 42.79 | -0.04 | -0.09 | 43.08 | 43.25 | 42.58 | 1034300 |
| 1727818200 | 42.83 | 0.37 | 0.87 | 42.45 | 42.85 | 42.45 | 1250700 |
| 1727731800 | 42.46 | -0.46 | -1.07 | 42.84 | 42.85 | 42.44 | 1312900 |
| 1727472600 | 42.92 | -0.04 | -0.09 | 42.98 | 43.18 | 42.83 | 1120000 |
| 1727386140 | 42.96 | -0.05 | -0.12 | 43.14 | 43.4 | 42.89 | 621800 |
| 1727299740 | 43.01 | -0.49 | -1.13 | 43.6 | 43.64 | 43 | 1388000 |
| 1727213400 | 43.5 | 0.22 | 0.51 | 43.46 | 43.9 | 43.26 | 693400 |
| 1727127000 | 43.28 | -0.42 | -0.96 | 43.47 | 43.6 | 43.21 | 667200 |
| 1726867800 | 43.7 | -0.03 | -0.07 | 43.46 | 43.86 | 43.38 | 2472900 |
| 1726781400 | 43.73 | -0.07 | -0.16 | 43.98 | 44.07 | 43.36 | 991100 |
| 1726695000 | 43.8 | -0.35 | -0.79 | 44.15 | 44.26 | 43.66 | 957000 |
| 1726608600 | 44.15 | -0.09 | -0.20 | 44.26 | 44.26 | 43.71 | 689800 |
| 1726522200 | 44.24 | 0.12 | 0.27 | 44.12 | 44.45 | 44.1 | 774000 |
| 1726263000 | 44.12 | 0.17 | 0.39 | 43.95 | 44.4 | 43.91 | 879500 |
| 1726176540 | 43.95 | -0.44 | -0.99 | 44 | 44.4 | 43.89 | 1050600 |
| 1726090140 | 44.39 | -0.06 | -0.13 | 44.45 | 44.5 | 44.07 | 849100 |
| 1726003740 | 44.45 | 0.12 | 0.27 | 44.38 | 44.76 | 44.03 | 872500 |
| 1725917400 | 44.33 | -0.6 | -1.34 | 44.98 | 45.02 | 44.33 | 859000 |
| 1725658200 | 44.93 | 0.01 | 0.02 | 44.7 | 45.03 | 44.57 | 822100 |
| 1725571800 | 44.92 | -0.51 | -1.12 | 45.19 | 45.36 | 44.51 | 864800 |
| 1725485400 | 45.43 | 0.82 | 1.84 | 45 | 45.54 | 44.71 | 996400 |
| 1725399000 | 44.61 | 0.05 | 0.11 | 44.31 | 44.94 | 44.31 | 767400 |
| 1725312600 | 44.56 | -0.38 | -0.85 | 45.3 | 45.41 | 44.33 | 755200 |
| 1725053400 | 44.94 | 0.75 | 1.70 | 43.81 | 45.3 | 43.64 | 3275400 |
| 1724967000 | 44.19 | -0.1 | -0.23 | 44.28 | 44.32 | 43.76 | 823000 |
| 1724880600 | 44.29 | -0.34 | -0.76 | 44.53 | 44.65 | 44.12 | 1006500 |
| 1724794140 | 44.63 | -0.56 | -1.24 | 45 | 45.28 | 44.58 | 841500 |
| 1724707740 | 45.19 | -0.69 | -1.50 | 45.9 | 45.9 | 44.83 | 1179900 |
| 1724448600 | 45.88 | -0.19 | -0.41 | 45.9 | 46.17 | 45.14 | 1119100 |
| 1724362140 | 46.07 | -1 | -2.12 | 46.07 | 46.24 | 45.75 | 981700 |
| 1724275740 | 47.07 | 0.49 | 1.05 | 46.54 | 47.2 | 46.5 | 1182600 |
| 1724189340 | 46.58 | -0.22 | -0.47 | 46.66 | 46.75 | 46.29 | 869600 |
| 1724102940 | 46.8 | 0.61 | 1.32 | 46.37 | 46.9 | 46.1 | 896600 |
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
