Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.74 | 2.49831195138 | 29.62 | 30.44 | 28.76 | 3265304 | 29.56348205 | CS |
| 4 | 1.78 | 6.22813156053 | 28.58 | 31.08 | 28.175 | 3089745 | 29.49748411 | CS |
| 12 | -0.97 | -3.09607405043 | 31.33 | 31.9459 | 27.59 | 3047144 | 29.55615477 | CS |
| 26 | -1.61 | -5.03597122302 | 31.97 | 33.8 | 27.59 | 2633969 | 30.41021018 | CS |
| 52 | -4.56 | -13.058419244 | 34.92 | 36.86 | 27.59 | 2513133 | 31.4944222 | CS |
| 156 | -20.34 | -40.1183431953 | 50.7 | 55.11 | 27.59 | 2329419 | 36.75801813 | CS |
| 260 | -15.37 | -33.610321452 | 45.73 | 55.11 | 27.59 | 2245052 | 40.73771064 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201600 | 30.36 | 0.04 | 0.13 | 30.52 | 30.56 | 30.16 | 2168329 |
| 1743115200 | 30.32 | 0.74 | 2.50 | 29.85 | 30.44 | 29.77 | 2717367 |
| 1743028800 | 29.58 | 0.77 | 2.67 | 28.91 | 29.685 | 28.91 | 2195005 |
| 1742942400 | 28.81 | -0.45 | -1.54 | 29.31 | 29.335 | 28.76 | 3311423 |
| 1742856000 | 29.26 | -0.72 | -2.40 | 29.72 | 30.03 | 29.02 | 4127538 |
| 1742596800 | 29.98 | 0.3 | 1.01 | 29.62 | 30.06 | 29.52 | 9492907 |
| 1742510400 | 29.68 | -0.09 | -0.30 | 29.76 | 29.885 | 29.45 | 3134401 |
| 1742424000 | 29.77 | -0.17 | -0.57 | 29.77 | 29.91 | 29.6 | 3208677 |
| 1742337600 | 29.94 | -0.02 | -0.07 | 30.07 | 30.25 | 29.79 | 2408761 |
| 1742251200 | 29.96 | 0.42 | 1.42 | 29.61 | 30.2 | 29.54 | 2412530 |
| 1741992000 | 29.54 | 0.05 | 0.17 | 29.29 | 29.67 | 29.22 | 2700554 |
| 1741905600 | 29.49 | 0.27 | 0.92 | 29.3 | 29.75 | 29.22 | 2376218 |
| 1741819200 | 29.22 | -0.7 | -2.34 | 29.43 | 29.72 | 29.115 | 2912606 |
| 1741732800 | 29.92 | -0.35 | -1.16 | 30.2 | 30.215 | 29.73 | 3359963 |
| 1741646400 | 30.27 | 0.33 | 1.10 | 30.2 | 31.08 | 30.12 | 3629949 |
| 1741390800 | 29.94 | 0.94 | 3.24 | 28.88 | 30.31 | 28.88 | 2832608 |
| 1741304400 | 29 | 0.24 | 0.83 | 28.86 | 29.15 | 28.59 | 1972764 |
| 1741218000 | 28.76 | -0.14 | -0.48 | 28.88 | 29.165 | 28.59 | 2029132 |
| 1741131600 | 28.9 | -0.58 | -1.97 | 29.75 | 29.87 | 28.89 | 2827106 |
| 1741045200 | 29.48 | 0.85 | 2.97 | 28.63 | 29.51 | 28.48 | 3583488 |
| 1740786000 | 28.63 | 0.25 | 0.88 | 28.58 | 28.77 | 28.175 | 6050662 |
| 1740699600 | 28.38 | -0.35 | -1.22 | 28.555 | 28.7191 | 27.59 | 4641766 |
| 1740613200 | 28.73 | -0.69 | -2.35 | 29.27 | 29.31 | 28.5556 | 4348767 |
| 1740526800 | 29.42 | 0.19 | 0.65 | 29.36 | 29.69 | 29.255 | 2754117 |
| 1740440400 | 29.23 | -0.42 | -1.42 | 29.58 | 29.76 | 29.155 | 4401748 |
| 1740181200 | 29.65 | 0.8 | 2.77 | 28.92 | 29.8 | 28.77 | 2828390 |
| 1740094800 | 28.85 | 0.29 | 1.02 | 28.45 | 28.85 | 28.42 | 2183180 |
| 1740008400 | 28.56 | 0.27 | 0.95 | 28.41 | 28.72 | 28.23 | 2672743 |
| 1739922000 | 28.29 | -0.17 | -0.60 | 28.35 | 28.44 | 28.03 | 4114354 |
| 1739576400 | 28.46 | -0.08 | -0.28 | 28.67 | 28.85 | 28.37 | 2791142 |
| 1739490000 | 28.54 | 0.01 | 0.04 | 28.53 | 28.63 | 28.27 | 3036933 |
| 1739403600 | 28.53 | -0.47 | -1.62 | 28.63 | 28.9 | 28.525 | 2660671 |
| 1739317200 | 29 | 0.13 | 0.45 | 28.87 | 29.01 | 28.6 | 2422949 |
| 1739230800 | 28.87 | -0.33 | -1.13 | 29.23 | 29.31 | 28.825 | 2223975 |
| 1738971600 | 29.2 | 0.02 | 0.07 | 29.28 | 29.28 | 28.82 | 3736388 |
| 1738885200 | 29.18 | -0.09 | -0.31 | 29.65 | 29.66 | 29.125 | 1796289 |
| 1738798800 | 29.27 | -0.12 | -0.41 | 29.25 | 29.59 | 29.11 | 4301356 |
| 1738712400 | 29.39 | -0.21 | -0.71 | 29.77 | 29.82 | 29.38 | 2233483 |
| 1738626000 | 29.6 | -0.38 | -1.27 | 29.77 | 29.95 | 29.16 | 2828358 |
| 1738366800 | 29.98 | -0.45 | -1.48 | 30.24 | 30.34 | 29.925 | 11604250 |
| 1738280400 | 30.43 | 0.25 | 0.83 | 30.48 | 30.5 | 30.17 | 1732481 |
| 1738194000 | 30.18 | -0.28 | -0.92 | 30.54 | 30.545 | 30.04 | 2098913 |
| 1738107600 | 30.46 | -0.99 | -3.15 | 31.29 | 31.45 | 30.36 | 2439493 |
| 1738021200 | 31.45 | 0.57 | 1.85 | 31.38 | 31.9459 | 31.24 | 2762365 |
| 1737762000 | 30.88 | 0.53 | 1.75 | 30.78 | 31.03 | 30.66 | 1517386 |
| 1737675600 | 30.35 | 0 | 0.00 | 30.35 | 30.35 | 30.35 | 0 |
| 1737589200 | 30.35 | -0.51 | -1.65 | 30.89 | 30.89 | 30.28 | 2179501 |
| 1737502800 | 30.86 | 0.93 | 3.11 | 29.89 | 30.885 | 29.89 | 3284848 |
| 1737157200 | 29.93 | 0.04 | 0.13 | 29.75 | 30 | 29.69 | 2515312 |
| 1737070800 | 29.89 | 0.29 | 0.98 | 29.45 | 29.935 | 29.12 | 2894799 |
| 1736984400 | 29.6 | -0.41 | -1.37 | 30.14 | 30.19 | 29.355 | 2851229 |
| 1736898000 | 30.01 | -0.25 | -0.83 | 29.95 | 30.32 | 29.72 | 2149484 |
| 1736811600 | 30.26 | 0.21 | 0.70 | 29.95 | 30.39 | 29.795 | 3314238 |
| 1736552400 | 30.05 | -0.39 | -1.28 | 30.265 | 30.6 | 29.82 | 3148091 |
| 1736379600 | 30.44 | 0.3 | 1.00 | 30.13 | 30.47 | 29.99 | 1991200 |
| 1736293200 | 30.14 | -0.54 | -1.76 | 30.885 | 31.24 | 30.075 | 2223466 |
| 1736206800 | 30.68 | -0.68 | -2.17 | 31.28 | 31.29 | 30.51 | 2030916 |
| 1735947600 | 31.36 | -0.16 | -0.51 | 31.3 | 31.56 | 31.19 | 1774607 |
| 1735861200 | 31.52 | 0.15 | 0.48 | 31.56 | 31.72 | 31.38 | 1432099 |
| 1735688400 | 31.37 | 0.17 | 0.54 | 31.21 | 31.405 | 31.01 | 1528992 |
| 1735602000 | 31.2 | -0.65 | -2.04 | 31.655 | 31.77 | 31.11 | 1603023 |
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
