Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3971 | -1.35808506927 | 29.2397 | 29.45 | 28.77 | 16346 | 29.21860116 | SP |
| 4 | -0.8874 | -2.98486377397 | 29.73 | 29.905 | 28.6901 | 10457 | 29.50204939 | SP |
| 12 | -0.6774 | -2.29471544715 | 29.52 | 29.905 | 28.6901 | 89506 | 29.28159699 | SP |
| 26 | 0.5926 | 2.09769911504 | 28.25 | 29.905 | 28.0159 | 101715 | 29.22623845 | SP |
| 52 | 2.0426 | 7.62164179104 | 26.8 | 29.905 | 26.6043 | 106217 | 28.45445689 | SP |
| 156 | 3.8426 | 15.3704 | 25 | 29.905 | 23.81 | 92086 | 27.5757296 | SP |
| 260 | 3.8426 | 15.3704 | 25 | 29.905 | 23.81 | 92086 | 27.5757296 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741645800 | 28.8426 | -0.38 | -1.29 | 29.06 | 29.06 | 28.77 | 6734 |
| 1741390200 | 29.2189 | 0.09 | 0.32 | 29.07 | 29.22 | 29.07 | 4559 |
| 1741303800 | 29.1266 | -0.25 | -0.86 | 29.29 | 29.34 | 29.08 | 3359 |
| 1741217400 | 29.3784 | 0.15 | 0.50 | 29.24 | 29.45 | 29.14 | 13324 |
| 1741131000 | 29.2317 | -0.13 | -0.45 | 29.2397 | 29.403 | 29.1 | 54253 |
| 1741044600 | 29.3626 | -0.24 | -0.80 | 29.71 | 29.71 | 29.34 | 8357 |
| 1740785400 | 29.6 | 0.21 | 0.72 | 29.36 | 29.6 | 29.36 | 18652 |
| 1740699000 | 29.3894 | -0.24 | -0.80 | 29.62 | 29.62 | 29.381 | 5230 |
| 1740612600 | 29.625 | 0.01 | 0.05 | 29.54 | 29.68 | 29.54 | 3942 |
| 1740526200 | 29.6102 | -0.03 | -0.10 | 29.57 | 29.65 | 29.57 | 8616 |
| 1740439800 | 29.64 | -0.08 | -0.25 | 29.72 | 29.73 | 28.6901 | 5687 |
| 1740180600 | 29.7154 | -0.15 | -0.50 | 29.8259 | 29.835 | 29.68 | 14846 |
| 1740094200 | 29.865 | -0.03 | -0.11 | 29.81 | 29.8799 | 29.8 | 8224 |
| 1740007800 | 29.8972 | 0.05 | 0.16 | 29.861 | 29.905 | 29.86 | 15040 |
| 1739921400 | 29.8508 | 0.02 | 0.05 | 29.75 | 29.8888 | 29.75 | 13191 |
| 1739575800 | 29.8344 | 0.01 | 0.05 | 29.84 | 29.84 | 29.83 | 2769 |
| 1739489400 | 29.8201 | 0.11 | 0.37 | 29.68 | 29.8201 | 29.68 | 4839 |
| 1739403000 | 29.7107 | -0.03 | -0.10 | 29.73 | 29.73 | 29.701 | 2282 |
| 1739316600 | 29.7407 | -0.01 | -0.03 | 29.73 | 29.755 | 29.72 | 5285 |
| 1739230200 | 29.7485 | 0.06 | 0.21 | 29.73 | 29.75 | 29.73 | 14502 |
| 1738971000 | 29.6851 | -0.06 | -0.20 | 29.715 | 29.715 | 29.68 | 2755 |
| 1738884600 | 29.7453 | 0.03 | 0.12 | 29.82 | 29.82 | 29.71 | 7308 |
| 1738798200 | 29.7105 | 0.03 | 0.09 | 29.68 | 29.7199 | 29.65 | 7213 |
| 1738711800 | 29.6832 | 0.08 | 0.26 | 29.57 | 29.6832 | 29.57 | 1939 |
| 1738625400 | 29.6051 | -0.06 | -0.19 | 29.47 | 29.62 | 29.45 | 15120 |
| 1738366200 | 29.6623 | 0.19 | 0.64 | 29.77 | 29.785 | 29.6623 | 3943 |
| 1738279800 | 29.4739 | -0.18 | -0.60 | 29.66 | 29.7301 | 29.4739 | 40600 |
| 1738193400 | 29.6532 | -0.05 | -0.16 | 29.68 | 29.68 | 29.61 | 3770 |
| 1738107000 | 29.7 | 0.1 | 0.34 | 29.6 | 29.7 | 29.6 | 7476 |
| 1738020600 | 29.5993 | -0.13 | -0.44 | 29.48 | 29.61 | 29.48 | 6107 |
| 1737761400 | 29.7313 | 0.03 | 0.11 | 29.7318 | 29.76 | 29.721 | 922 |
| 1737675000 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.7 | 0 |
| 1737588600 | 29.7 | 0.06 | 0.20 | 29.575 | 29.7215 | 29.575 | 3255 |
| 1737502200 | 29.64 | 0.09 | 0.29 | 29.3 | 29.66 | 29.3 | 3944 |
| 1737156600 | 29.553 | 0.08 | 0.26 | 29.58 | 29.6 | 29.553 | 1514 |
| 1737070200 | 29.475 | -0.01 | -0.03 | 29.55 | 29.55 | 29.44 | 3026 |
| 1736983800 | 29.4846 | 0.26 | 0.89 | 29.45 | 29.4846 | 29.45 | 1194 |
| 1736897400 | 29.224 | 0.02 | 0.08 | 29.23 | 29.27 | 29.15 | 9648 |
| 1736811000 | 29.2 | 0.02 | 0.05 | 29.145 | 29.215 | 28.88 | 4095 |
| 1736551800 | 29.1847 | -0.22 | -0.73 | 29.26 | 29.26 | 29.13 | 7301 |
| 1736379000 | 29.4 | 0.06 | 0.21 | 29.31 | 29.4 | 29.05 | 4745 |
| 1736292600 | 29.3397 | -0.13 | -0.44 | 29.44 | 29.44 | 29.3397 | 5969 |
| 1736206200 | 29.47 | 0.08 | 0.27 | 29.5039 | 29.5039 | 29.4501 | 4106 |
| 1735947000 | 29.39 | 0.11 | 0.38 | 29.3439 | 29.4273 | 29.3439 | 2470 |
| 1735860600 | 29.28 | 0.02 | 0.07 | 29.39 | 29.39 | 29.181 | 8437 |
| 1735687800 | 29.26 | -0.05 | -0.18 | 29.33 | 29.33 | 29.24 | 4258046 |
| 1735601400 | 29.3137 | -0.09 | -0.29 | 29.25 | 29.37 | 29.2131 | 20639 |
| 1735342200 | 29.4 | -0.16 | -0.54 | 29.4 | 29.44 | 29.34 | 13220 |
| 1735255800 | 29.56 | 0.05 | 0.17 | 29.46 | 29.56 | 29.46 | 30191 |
| 1735077840 | 29.5084 | 0.14 | 0.47 | 29.39 | 29.5092 | 29.39 | 3937 |
| 1734996600 | 29.37 | 0.09 | 0.31 | 29.2 | 29.39 | 29.2 | 13293 |
| 1734737400 | 29.28 | 0.16 | 0.55 | 29.06 | 29.4027 | 29.06 | 29225 |
| 1734651000 | 29.12 | 0.01 | 0.03 | 29.3 | 29.31 | 29.12 | 51560 |
| 1734564600 | 29.11 | -0.4 | -1.36 | 29.44 | 29.55 | 29.11 | 17588 |
| 1734478200 | 29.51 | -0 | -0.00 | 29.52 | 29.5398 | 29.4401 | 29178 |
| 1734391800 | 29.511 | 0.06 | 0.21 | 29.5089 | 29.56 | 29.4901 | 7530 |
| 1734132600 | 29.45 | 0 | 0.00 | 29.48 | 29.5191 | 29.4402 | 11699 |
| 1734046200 | 29.45 | -0.04 | -0.14 | 29.4 | 29.55 | 29.4 | 12763 |
| 1733959800 | 29.49 | 0.06 | 0.20 | 29.47 | 29.5794 | 29.47 | 20172 |
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
