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 | -3.95 | -7.89684126349 | 50.02 | 50.02 | 42.7 | 23774 | 45.60232554 | DR |
| 4 | 9.95 | 27.5470653378 | 36.12 | 59.45 | 35.76 | 29738 | 50.36553456 | DR |
| 12 | 16.76 | 57.1818491982 | 29.31 | 59.45 | 25.73 | 13099 | 45.79108675 | DR |
| 26 | 39.65 | 617.601246106 | 6.42 | 59.45 | 5.47 | 11292 | 35.17819017 | DR |
| 52 | 39.57 | 608.769230769 | 6.5 | 59.45 | 5.47 | 7529 | 28.73690916 | DR |
| 156 | -28.83 | -38.4913217623 | 74.9 | 78 | 4.84 | 3402 | 25.49594086 | DR |
| 260 | -12.31 | -21.0859883522 | 58.38 | 87.88 | 4.84 | 2808 | 27.62285842 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732310940 | 46.07 | 0.37 | 0.81 | 46 | 48.1 | 45.66 | 53459 |
| 1732224600 | 45.7 | 1.24 | 2.79 | 44.46 | 47.34 | 43.72 | 54605 |
| 1732051800 | 44.46 | -2.44 | -5.20 | 47.45 | 47.53 | 42.7 | 11076 |
| 1731965340 | 46.9 | -3.15 | -6.29 | 50.02 | 50.02 | 46.61 | 5640 |
| 1731619800 | 50.05 | -1.61 | -3.12 | 52 | 52 | 49.1 | 7054 |
| 1731533400 | 51.66 | -0.77 | -1.47 | 53.48 | 54.13 | 51.05 | 82691 |
| 1731446940 | 52.43 | -5.89 | -10.10 | 57.91 | 57.91 | 52.32 | 109667 |
| 1731360540 | 58.32 | 3.04 | 5.50 | 55.85 | 59.45 | 55.68 | 82517 |
| 1731101400 | 55.28 | 2.98 | 5.70 | 52.3 | 56.84 | 51.46 | 26538 |
| 1731014940 | 52.3 | 1.63 | 3.22 | 51.17 | 53.28 | 49.15 | 20080 |
| 1730928600 | 50.67 | 5.67 | 12.60 | 44.99 | 52.48 | 41 | 43194 |
| 1730842200 | 45 | 1.64 | 3.78 | 44.49 | 45.05 | 42.1 | 19033 |
| 1730755800 | 43.36 | 2 | 4.84 | 41.35 | 43.88 | 40.04 | 21874 |
| 1730496600 | 41.36 | 4 | 10.71 | 37.26 | 41.36 | 37.15 | 24265 |
| 1730410200 | 37.36 | -0.63 | -1.66 | 37.98 | 38.55 | 36.25 | 2871 |
| 1730323800 | 37.99 | 0.08 | 0.21 | 39.16 | 39.43 | 37.59 | 4640 |
| 1730237340 | 37.91 | 1.51 | 4.15 | 36.77 | 37.91 | 35.76 | 4962 |
| 1730151000 | 36.4 | -0.51 | -1.38 | 36.91 | 37.44 | 36.04 | 7508 |
| 1729891800 | 36.91 | 1.09 | 3.04 | 36.12 | 37.18 | 35.84 | 7060 |
| 1729805400 | 35.82 | 0.53 | 1.50 | 34.58 | 36.45 | 34.58 | 10706 |
| 1729719000 | 35.29 | 0.33 | 0.94 | 35.31 | 36.11 | 34.62 | 11311 |
| 1729632600 | 34.96 | -2.44 | -6.52 | 36.45 | 37.36 | 34.92 | 21977 |
| 1729546140 | 37.4 | -1.6 | -4.10 | 44.77 | 44.77 | 35.6 | 30539 |
| 1729287000 | 39 | 4.16 | 11.94 | 35.19 | 39 | 35.19 | 7533 |
| 1729200540 | 34.84 | -0.25 | -0.71 | 35.45 | 35.5 | 34.59 | 1470 |
| 1729114140 | 35.09 | -0.98 | -2.72 | 35.7 | 35.84 | 35.09 | 3054 |
| 1729027740 | 36.07 | 1.84 | 5.38 | 33.9 | 36.07 | 33.9 | 13278 |
| 1728941340 | 34.23 | -0.77 | -2.20 | 34.75 | 34.8 | 33.45 | 6476 |
| 1728682200 | 35 | -1.41 | -3.87 | 35.68 | 35.68 | 34.64 | 2194 |
| 1728595740 | 36.41 | 0.36 | 1.00 | 35.36 | 36.41 | 34.95 | 1884 |
| 1728509400 | 36.05 | 1.05 | 3.00 | 35.01 | 36.76 | 35.01 | 838 |
| 1728422940 | 35 | 0.63 | 1.83 | 34.44 | 35.4 | 34 | 956 |
| 1728336600 | 34.37 | -2.62 | -7.08 | 36.52 | 36.68 | 34.23 | 6298 |
| 1728077400 | 36.99 | 0.55 | 1.51 | 38 | 38 | 36.53 | 1102 |
| 1727991000 | 36.44 | -0.31 | -0.84 | 36.75 | 37.28 | 36.44 | 3808 |
| 1727904540 | 36.75 | 0.03 | 0.08 | 37.09 | 37.24 | 35.9 | 2034 |
| 1727818200 | 36.72 | -3.77 | -9.31 | 39.67 | 39.67 | 35.54 | 12387 |
| 1727731800 | 40.49 | 0.77 | 1.94 | 39.72 | 40.49 | 38.29 | 1088 |
| 1727472600 | 39.72 | 1.96 | 5.19 | 39.05 | 40.3 | 39.05 | 1368 |
| 1727386140 | 37.76 | -1.16 | -2.98 | 39.95 | 40 | 37.76 | 1717 |
| 1727299740 | 38.92 | -0.63 | -1.59 | 39.95 | 39.95 | 36.69 | 3261 |
| 1727213400 | 39.55 | -0.48 | -1.20 | 39.9 | 41.48 | 39.28 | 5710 |
| 1727127000 | 40.03 | 3.27 | 8.90 | 37.55 | 40.03 | 36.88 | 3452 |
| 1726867800 | 36.76 | 0.67 | 1.86 | 36.09 | 37.36 | 34.58 | 1286 |
| 1726781400 | 36.09 | 1.29 | 3.71 | 35.22 | 36.69 | 35.04 | 2858 |
| 1726695000 | 34.8 | 0.6 | 1.75 | 34.86 | 35.44 | 34.35 | 1204 |
| 1726608600 | 34.2 | -0.17 | -0.49 | 34.59 | 34.8 | 33.9 | 656 |
| 1726522200 | 34.37 | 0.35 | 1.03 | 34.37 | 34.37 | 31.86 | 716 |
| 1726263000 | 34.02 | 0.48 | 1.43 | 34.47 | 34.71 | 33.409999 | 1866 |
| 1726176540 | 33.54 | 2.8 | 9.11 | 31.27 | 33.85 | 31.27 | 5568 |
| 1726090140 | 30.74 | 0.29 | 0.95 | 30.38 | 30.81 | 29.73 | 267 |
| 1726003740 | 30.45 | -1.23 | -3.88 | 32.08 | 32.08 | 30.12 | 807 |
| 1725917400 | 31.68 | -1.17 | -3.56 | 32.189999 | 33.39 | 30.58 | 8774 |
| 1725658200 | 32.85 | 2.19 | 7.14 | 30.18 | 32.85 | 30.18 | 16165 |
| 1725571800 | 30.66 | 0.57 | 1.89 | 30.36 | 31.38 | 29.73 | 3861 |
| 1725485400 | 30.09 | 3.6 | 13.59 | 25.97 | 31.05 | 25.73 | 13713 |
| 1725399000 | 26.49 | -2.62 | -9.00 | 29.41 | 29.41 | 26.49 | 9605 |
| 1725312600 | 29.11 | 0 | 0.00 | 30.2 | 30.2 | 29.11 | 877 |
| 1725053400 | 29.11 | -0.2 | -0.68 | 29.31 | 30.2 | 28.98 | 1774 |
| 1724967000 | 29.31 | 0.3 | 1.03 | 29.7 | 30.21 | 28.18 | 2480 |
| 1724880600 | 29.01 | 0.55 | 1.93 | 27.69 | 29.84 | 27.69 | 4463 |
| 1724794140 | 28.46 | -5.46 | -16.10 | 33.57 | 33.57 | 27.05 | 21439 |
| 1724707740 | 33.92 | -2.07 | -5.75 | 34.95 | 34.95 | 32.46 | 5190 |
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
