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 | 1.96 | 3.00613496933 | 65.2 | 68.1 | 59.7 | 1718504 | 62.48074812 | DR |
| 4 | 22.78 | 51.3294276701 | 44.38 | 68.1 | 43.19 | 2651724 | 58.58143513 | DR |
| 12 | 29.16 | 76.7368421053 | 38 | 68.1 | 37.5 | 1590105 | 50.80800195 | DR |
| 26 | 37.83 | 128.980565973 | 29.33 | 68.1 | 28.04 | 1433859 | 44.24203573 | DR |
| 52 | 30.77 | 84.5561967574 | 36.39 | 68.1 | 22.63 | 1199135 | 38.58760883 | DR |
| 156 | 1.9360985 | 2.96838805327 | 65.2239015 | 71.62800565 | 16.78 | 1080048 | 35.9410929 | DR |
| 260 | -50.96273472 | -43.1438832167 | 118.12273472 | 1071.15139268 | 0.33320001 | 759735 | 37.00833597 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732915740 | 65 | 2.8 | 4.50 | 63.6 | 65.36 | 63.11 | 1525481 |
| 1732829400 | 62.2 | 0.6 | 0.97 | 61.5 | 62.38 | 61.16 | 471953 |
| 1732743000 | 61.6 | 0.03 | 0.05 | 61.9 | 62.38 | 59.7 | 1917761 |
| 1732656600 | 61.57 | -0.93 | -1.49 | 61.54 | 62.8 | 61.04 | 2270488 |
| 1732570140 | 62.5 | -1.6 | -2.50 | 65.2 | 65.599999 | 62.5 | 2406836 |
| 1732310940 | 64.099999 | 2.41 | 3.91 | 62 | 64.65 | 61.5 | 1853998 |
| 1732224600 | 61.69 | -0.97 | -1.55 | 62.1 | 63.21 | 60.9 | 1734500 |
| 1732051800 | 62.66 | 1.6 | 2.62 | 61 | 62.72 | 60.05 | 2104039 |
| 1731965340 | 61.06 | 5.06 | 9.04 | 61.4 | 62.55 | 59.28 | 3588792 |
| 1731619800 | 56 | -4 | -6.67 | 59.69 | 59.75 | 56 | 2356397 |
| 1731533400 | 60 | 0.7 | 1.18 | 59.99 | 62.26 | 58.6 | 3564620 |
| 1731446940 | 59.3 | -3.9 | -6.17 | 62.39 | 62.47 | 58.39 | 3665804 |
| 1731360540 | 63.2 | 5.54 | 9.61 | 62.13 | 64.8 | 60.63 | 6262563 |
| 1731101400 | 57.66 | 4.66 | 8.79 | 53.53 | 58.99 | 53.43 | 3653100 |
| 1731014940 | 53 | 1.8 | 3.52 | 51.22 | 53.42 | 50.5 | 2499344 |
| 1730928600 | 51.2 | 5.93 | 13.10 | 51.38 | 52.4 | 49.82 | 4604674 |
| 1730842200 | 45.27 | 1.47 | 3.36 | 44.7 | 45.88 | 44.52 | 1509061 |
| 1730755800 | 43.8 | -1.7 | -3.74 | 44.38 | 44.83 | 43.19 | 1741623 |
| 1730496600 | 45.5 | 0.36 | 0.80 | 45.6 | 46.15 | 44.96 | 908567 |
| 1730410200 | 45.14 | -1.21 | -2.61 | 46.35 | 46.94 | 45.08 | 955634 |
| 1730323800 | 46.35 | -0.15 | -0.32 | 46.62 | 47.6 | 46.3 | 908439 |
| 1730237340 | 46.5 | -0.16 | -0.34 | 47 | 47.34 | 45.94 | 1065017 |
| 1730151000 | 46.66 | -1.36 | -2.83 | 48.13 | 48.78 | 46.62 | 1468728 |
| 1729891800 | 48.02 | 2.3 | 5.03 | 45.62 | 48.15 | 45.39 | 3421993 |
| 1729805400 | 45.72 | 4.82 | 11.78 | 43.49 | 46.42 | 43.37 | 4754589 |
| 1729719000 | 40.9 | 2.17 | 5.60 | 38.8 | 40.9 | 37.84 | 1286129 |
| 1729632600 | 38.73 | -0.11 | -0.28 | 38.86 | 38.92 | 38.27 | 598722 |
| 1729546140 | 38.84 | -0.38 | -0.97 | 39 | 39.28 | 38.65 | 754404 |
| 1729287000 | 39.22 | 0.12 | 0.31 | 38.88 | 39.49 | 38.78 | 538654 |
| 1729200540 | 39.1 | -0.06 | -0.15 | 39.32 | 39.49 | 38.59 | 651303 |
| 1729114140 | 39.16 | 0.51 | 1.32 | 39.24 | 39.53 | 38.76 | 747023 |
| 1729027740 | 38.65 | 0.41 | 1.07 | 38.51 | 39.5 | 38.38 | 949880 |
| 1728941340 | 38.24 | 0.01 | 0.03 | 38.81 | 38.92 | 37.5 | 1078266 |
| 1728682200 | 38.23 | -3.45 | -8.28 | 39.06 | 39.29 | 37.77 | 2656320 |
| 1728595740 | 41.68 | -0.56 | -1.33 | 42.26 | 42.4 | 40.56 | 1455587 |
| 1728509400 | 42.24 | 0.09 | 0.21 | 42.2 | 43.14 | 41.77 | 964921 |
| 1728422940 | 42.15 | 0.8 | 1.93 | 41.72 | 42.41 | 41.45 | 492019 |
| 1728336600 | 41.35 | -1.55 | -3.61 | 42.72 | 42.72 | 41.19 | 818239 |
| 1728077400 | 42.9 | 1.82 | 4.43 | 42.16 | 43 | 41.75 | 1409384 |
| 1727991000 | 41.08 | -1.22 | -2.88 | 41.92 | 42.78 | 40.7 | 1503894 |
| 1727904540 | 42.3 | -1.38 | -3.16 | 43.26 | 43.26 | 40.99 | 1254532 |
| 1727818200 | 43.68 | -0.76 | -1.71 | 44.61 | 44.81 | 42.5 | 829726 |
| 1727731800 | 44.44 | 0.12 | 0.27 | 43.99 | 45.21 | 43.61 | 670210 |
| 1727472600 | 44.32 | 1.14 | 2.64 | 43.78 | 44.32 | 43.18 | 528913 |
| 1727386140 | 43.18 | -0.64 | -1.46 | 44.52 | 44.67 | 42.78 | 631399 |
| 1727299740 | 43.82 | 0.43 | 0.99 | 43.15 | 44.01 | 43.01 | 507302 |
| 1727213400 | 43.39 | 0.19 | 0.44 | 43.39 | 43.84 | 42.54 | 1022982 |
| 1727127000 | 43.2 | 1.75 | 4.22 | 42.11 | 43.24 | 41.97 | 1167068 |
| 1726867800 | 41.45 | 0.15 | 0.36 | 41.37 | 41.61 | 40.5 | 448747 |
| 1726781400 | 41.3 | 2.5 | 6.44 | 39.64 | 41.48 | 39.42 | 1147003 |
| 1726695000 | 38.8 | -0.18 | -0.46 | 39.31 | 39.9 | 38.71 | 751443 |
| 1726608600 | 38.98 | -0.03 | -0.08 | 39.35 | 40.29 | 38.84 | 694227 |
| 1726522200 | 39.01 | -0.99 | -2.48 | 39.97 | 39.97 | 38.52 | 774637 |
| 1726263000 | 40 | -0.28 | -0.70 | 40.1 | 40.55 | 39.43 | 862438 |
| 1726176540 | 40.28 | 0.1 | 0.25 | 39.7 | 40.87 | 39.54 | 962045 |
| 1726090140 | 40.18 | 0.22 | 0.55 | 39.7 | 40.25 | 38.38 | 792496 |
| 1726003740 | 39.96 | 2.16 | 5.71 | 38.2 | 40.02 | 38.2 | 1097471 |
| 1725917400 | 37.8 | 1.18 | 3.22 | 38 | 38.55 | 37.54 | 964679 |
| 1725658200 | 36.62 | -3.39 | -8.47 | 40.46 | 40.7 | 36.59 | 1623140 |
| 1725571800 | 40.01 | 1.45 | 3.76 | 39.5 | 41.2 | 38.94 | 1651227 |
| 1725485400 | 38.56 | 1.46 | 3.94 | 36.9 | 39.13 | 36.77 | 1287196 |
| 1725399000 | 37.1 | 0.03 | 0.08 | 37.53 | 38.53 | 36.96 | 1415072 |
| 1725312600 | 37.07 | -0.33 | -0.88 | 37.43 | 37.55 | 37.01 | 369296 |
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
