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 | -1.46 | -4.3156961277 | 33.83 | 34.28 | 31.935 | 147177 | 33.38590965 | SP |
| 4 | 1.16 | 3.71675744954 | 31.21 | 34.28 | 31.0001 | 107434 | 32.59663928 | SP |
| 12 | 2.85 | 9.65447154472 | 29.52 | 34.28 | 29.52 | 85346 | 31.94909092 | SP |
| 26 | 5.15 | 18.9199118295 | 27.22 | 34.28 | 25.6101 | 54080 | 30.72720943 | SP |
| 52 | 8.94 | 38.1562099872 | 23.43 | 34.28 | 22.38 | 38510 | 29.12418363 | SP |
| 156 | 12.32 | 61.4463840399 | 20.05 | 34.28 | 18.96 | 35636 | 24.39133958 | SP |
| 260 | 12.07 | 59.4581280788 | 20.3 | 34.28 | 7.46 | 34206 | 21.10282678 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738020600 | 32.18 | -1.29 | -3.85 | 33.229999 | 33.229999 | 31.935 | 160815 |
| 1737761400 | 33.47 | -0.11 | -0.33 | 33.65 | 33.75 | 33.42 | 77360 |
| 1737675000 | 33.58 | 0 | 0.00 | 33.58 | 33.58 | 33.58 | 0 |
| 1737588600 | 33.58 | -0.54 | -1.58 | 34.16 | 34.16 | 33.58 | 129444 |
| 1737502200 | 34.12 | 0.5 | 1.49 | 33.83 | 34.28 | 33.78 | 221089 |
| 1737156600 | 33.62 | 0.26 | 0.78 | 33.47 | 33.7486 | 33.28 | 88533 |
| 1737070200 | 33.36 | 0.44 | 1.34 | 32.979999 | 33.36 | 32.9013 | 66870 |
| 1736983800 | 32.92 | 0.11 | 0.34 | 33.18 | 33.189999 | 32.82 | 66721 |
| 1736897400 | 32.81 | 0.69 | 2.15 | 32.189999 | 32.939999 | 32.189999 | 118235 |
| 1736811000 | 32.119999 | 0.23 | 0.72 | 31.95 | 32.259999 | 31.9 | 107090 |
| 1736551800 | 31.89 | -0.26 | -0.81 | 32.259999 | 32.43 | 31.7861 | 149764 |
| 1736379000 | 32.15 | 0.45 | 1.42 | 31.7 | 32.159999 | 31.6126 | 52692 |
| 1736292600 | 31.7 | -0.01 | -0.03 | 31.81 | 31.918 | 31.62 | 81019 |
| 1736206200 | 31.71 | -0.11 | -0.35 | 32.06 | 32.06 | 31.6475 | 147210 |
| 1735947000 | 31.82 | 0.14 | 0.44 | 31.83 | 32 | 31.78 | 74984 |
| 1735860600 | 31.68 | 0.53 | 1.70 | 31.37 | 31.689 | 31.27 | 84775 |
| 1735687800 | 31.15 | 0.09 | 0.29 | 31.21 | 31.26 | 31.0001 | 92339 |
| 1735601400 | 31.06 | 0.21 | 0.68 | 30.75 | 31.14 | 30.6121 | 102610 |
| 1735342200 | 30.85 | -0.06 | -0.19 | 30.81 | 30.947726 | 30.6096 | 179277 |
| 1735255800 | 30.91 | -0.29 | -0.93 | 31.23 | 31.23 | 30.82 | 38034 |
| 1735077840 | 31.2 | 0.31 | 1.00 | 31 | 31.2 | 30.85 | 27558 |
| 1734996600 | 30.89 | 0.29 | 0.95 | 30.59 | 30.89 | 30.3171 | 50629 |
| 1734737400 | 30.6 | 0.55 | 1.83 | 29.91 | 30.62 | 29.9 | 77219 |
| 1734651000 | 30.05 | 0.22 | 0.74 | 30.24 | 30.37 | 29.9116 | 145475 |
| 1734564600 | 29.83 | -0.88 | -2.85 | 30.74 | 30.74 | 29.8 | 81109 |
| 1734478200 | 30.705 | -0.2 | -0.63 | 30.91 | 30.91 | 30.44 | 48970 |
| 1734391800 | 30.9 | -0.4 | -1.28 | 31.26 | 31.2785 | 30.9 | 72417 |
| 1734132600 | 31.3 | -0.16 | -0.51 | 31.51 | 31.51 | 31.22 | 74495 |
| 1734046200 | 31.46 | -0.06 | -0.19 | 31.52 | 31.63 | 31.42 | 41498 |
| 1733959800 | 31.52 | 0.33 | 1.06 | 31.37 | 31.6599 | 31.315 | 45513 |
| 1733873400 | 31.19 | -0.21 | -0.67 | 31.56 | 32.2013 | 31.1709 | 52293 |
| 1733787000 | 31.4 | -0.8 | -2.49 | 32.24 | 32.39 | 31.37 | 130599 |
| 1733527800 | 32.2002 | -0.37 | -1.14 | 32.54 | 32.54 | 32.029899 | 72079 |
| 1733441400 | 32.57 | 0.44 | 1.37 | 32.25 | 32.6899 | 32.223599 | 67227 |
| 1733355000 | 32.13 | -0.31 | -0.96 | 32.49 | 32.979999 | 32 | 90743 |
| 1733268600 | 32.439999 | 0.07 | 0.23 | 32.53 | 32.549999 | 32.229999 | 66349 |
| 1733182200 | 32.365 | -0.75 | -2.26 | 33.119999 | 33.1394 | 32.255 | 142900 |
| 1732917840 | 33.1122 | 0.41 | 1.26 | 32.82 | 33.18 | 32.82 | 18617 |
| 1732750200 | 32.7 | 0.12 | 0.38 | 32.68 | 32.82 | 32.56 | 54801 |
| 1732663800 | 32.5768 | 0.2 | 0.61 | 32.36 | 32.589 | 32.299999 | 107021 |
| 1732577400 | 32.3785 | -0.62 | -1.88 | 33.11 | 33.35 | 32.18 | 166262 |
| 1732318200 | 32.9976 | 0.06 | 0.17 | 32.97 | 33.09 | 32.941499 | 59975 |
| 1732231800 | 32.939999 | 0.78 | 2.43 | 32.39 | 32.979999 | 32.29 | 93539 |
| 1732145400 | 32.159999 | 0.06 | 0.19 | 32.15 | 32.250999 | 31.96 | 109998 |
| 1732059000 | 32.1002 | 0.33 | 1.04 | 31.79 | 32.119999 | 31.69 | 66020 |
| 1731972600 | 31.77 | 0.41 | 1.31 | 31.49 | 31.85 | 31.4802 | 101934 |
| 1731713400 | 31.36 | 0.24 | 0.77 | 31.07 | 31.39 | 31.0492 | 64236 |
| 1731627000 | 31.12 | 0.24 | 0.78 | 31 | 31.12 | 30.9001 | 34399 |
| 1731540600 | 30.88 | -0.49 | -1.56 | 31.07 | 31.07 | 30.85 | 43689 |
| 1731454200 | 31.37 | -0.26 | -0.82 | 31.68 | 31.68 | 31.2044 | 51497 |
| 1731367800 | 31.63 | 0.36 | 1.15 | 31.37 | 31.67 | 31.34 | 144667 |
| 1731108600 | 31.27 | 0.15 | 0.48 | 31.23 | 31.3 | 31.0043 | 45461 |
| 1731022200 | 31.12 | 0.38 | 1.24 | 31.07 | 31.24 | 30.6802 | 55464 |
| 1730935800 | 30.74 | 0.82 | 2.74 | 30.43 | 30.86 | 30.43 | 43633 |
| 1730849400 | 29.92 | 0.43 | 1.46 | 29.52 | 29.999 | 29.52 | 21539 |
| 1730763000 | 29.49 | 0.32 | 1.09 | 29.35 | 29.49 | 29.2608 | 19823 |
| 1730500200 | 29.1722 | -0.18 | -0.61 | 29.47 | 29.5393 | 29.11 | 15420 |
| 1730413800 | 29.35 | -0.03 | -0.10 | 29.56 | 29.56 | 29.3132 | 14192 |
| 1730327400 | 29.38 | 0.13 | 0.43 | 29.24 | 29.4675 | 29.21 | 22404 |
| 1730241000 | 29.2549 | -0.04 | -0.15 | 29.29 | 29.29 | 29.0637 | 7112 |
| 1730154600 | 29.299 | -0.15 | -0.50 | 29.27 | 29.31 | 29.16 | 22170 |
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
