Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.71 | -2.0717829005 | 34.27 | 34.27 | 33.2801 | 207595 | 33.69885671 | SP |
| 4 | 1.01 | 3.10291858679 | 32.55 | 34.27 | 31.51 | 1666219 | 32.60687927 | SP |
| 12 | -1.22 | -3.50776308223 | 34.78 | 36.13 | 31.51 | 714297 | 32.90659044 | SP |
| 26 | 1.4 | 4.35323383085 | 32.16 | 36.13 | 28.261 | 357202 | 32.74677891 | SP |
| 52 | 5.4 | 19.1761363636 | 28.16 | 36.13 | 27.25 | 217109 | 32.20589701 | SP |
| 156 | 8.43 | 33.545563072 | 25.13 | 36.13 | 24.58 | 188515 | 32.02837162 | SP |
| 260 | 8.43 | 33.545563072 | 25.13 | 36.13 | 24.58 | 188515 | 32.02837162 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738366200 | 33.56 | -0.33 | -0.97 | 34 | 34.1 | 33.3714 | 125066 |
| 1738279800 | 33.89 | 0.13 | 0.39 | 34.14 | 34.14 | 33.62 | 166748 |
| 1738193400 | 33.76 | 0.12 | 0.36 | 33.69 | 33.9099 | 33.35 | 153814 |
| 1738107000 | 33.64 | 0.13 | 0.39 | 33.549999 | 33.741 | 33.35 | 233569 |
| 1738020600 | 33.509999 | -0.38 | -1.12 | 33.99 | 33.99 | 33.280099 | 315825 |
| 1737761400 | 33.89 | -0.01 | -0.03 | 34.27 | 34.27 | 33.7501 | 168017 |
| 1737675000 | 33.9 | 0 | 0.00 | 33.9 | 33.9 | 33.9 | 0 |
| 1737588600 | 33.9 | -0.16 | -0.47 | 34.22 | 34.22 | 33.8599 | 263904 |
| 1737502200 | 34.06 | 0.69 | 2.07 | 33.74 | 34.06 | 33.62 | 242963 |
| 1737156600 | 33.369999 | 0.1 | 0.30 | 33.59 | 33.59 | 33.25 | 664470 |
| 1737070200 | 33.27 | 0.04 | 0.12 | 33.15 | 33.32 | 32.939999 | 376754 |
| 1736983800 | 33.229999 | 0.75 | 2.31 | 33.32 | 33.38 | 32.9174 | 245461 |
| 1736897400 | 32.479999 | 0.48 | 1.50 | 32.39 | 32.5186 | 32.09 | 612545 |
| 1736811000 | 32 | 0.09 | 0.28 | 31.58 | 32.09 | 31.51 | 4195788 |
| 1736551800 | 31.91 | -0.73 | -2.24 | 32.45 | 32.45 | 31.65 | 4417235 |
| 1736379000 | 32.64 | -0.01 | -0.03 | 32.46 | 32.6796 | 32.1 | 4321242 |
| 1736292600 | 32.65 | -0.32 | -0.97 | 33.189999 | 33.2 | 32.3601 | 4339565 |
| 1736206200 | 32.97 | 0.04 | 0.12 | 33.18 | 33.3091 | 32.88 | 4405694 |
| 1735947000 | 32.93 | 0.48 | 1.48 | 32.549999 | 32.948 | 32.4514 | 3202132 |
| 1735860600 | 32.45 | 0.1 | 0.31 | 32.75 | 32.917299 | 32.2359 | 122265 |
| 1735687800 | 32.35 | -0.01 | -0.03 | 32.67 | 32.729999 | 32.25 | 3264716 |
| 1735601400 | 32.36 | -0.24 | -0.74 | 32.229999 | 32.5399 | 31.92 | 175917 |
| 1735342200 | 32.6 | -0.55 | -1.66 | 32.86 | 33.0281 | 32.2719 | 99365 |
| 1735255800 | 33.15 | 0.26 | 0.79 | 32.9 | 33.2 | 32.645 | 128802 |
| 1735077840 | 32.89 | 0.31 | 0.95 | 32.59 | 32.89 | 32.515 | 198647 |
| 1734996600 | 32.58 | -0.06 | -0.18 | 32.64 | 32.729999 | 32.2302 | 254887 |
| 1734737400 | 32.64 | 0.06 | 0.18 | 32.31 | 33.0499 | 32.31 | 317493 |
| 1734651000 | 32.58 | -0.09 | -0.28 | 33.25 | 33.299999 | 32.45 | 223705 |
| 1734564600 | 32.67 | -1.48 | -4.33 | 34.35 | 34.39 | 32.33 | 130150 |
| 1734478200 | 34.15 | -0.46 | -1.33 | 34.44 | 34.5742 | 34.0409 | 387464 |
| 1734391800 | 34.61 | 0.18 | 0.52 | 34.57 | 34.72 | 34.24 | 113465 |
| 1734132600 | 34.43 | -0.27 | -0.78 | 34.73 | 34.73 | 34.24 | 63570 |
| 1734046200 | 34.7 | -0.45 | -1.28 | 35.18 | 35.18 | 34.6026 | 126553 |
| 1733959800 | 35.15 | 0.23 | 0.66 | 35.54 | 35.54 | 34.9301 | 293729 |
| 1733873400 | 34.92 | -0.16 | -0.46 | 35.12 | 35.23 | 34.81 | 94902 |
| 1733787000 | 35.08 | -0.26 | -0.74 | 35.6 | 35.62 | 35.05 | 109696 |
| 1733527800 | 35.34 | 0.1 | 0.28 | 35.41 | 35.5737 | 35.2233 | 594162 |
| 1733441400 | 35.24 | -0.48 | -1.34 | 35.86 | 35.86 | 35.225 | 107631 |
| 1733355000 | 35.72 | 0.2 | 0.56 | 35.75 | 35.79 | 35.4766 | 100068 |
| 1733268600 | 35.52 | -0.33 | -0.92 | 35.96 | 35.96 | 35.38 | 51645 |
| 1733182200 | 35.85 | 0.17 | 0.48 | 35.74 | 35.85 | 35.3528 | 104211 |
| 1732917840 | 35.68 | 0.16 | 0.45 | 35.75 | 35.93 | 35.5632 | 22242 |
| 1732750200 | 35.52 | -0.04 | -0.11 | 35.94 | 35.9483 | 35.4165 | 598836 |
| 1732663800 | 35.56 | -0.22 | -0.61 | 35.7 | 35.7 | 35.2901 | 139603 |
| 1732577400 | 35.78 | 0.57 | 1.62 | 35.59 | 36.13 | 35.59 | 114438 |
| 1732318200 | 35.21 | 0.62 | 1.79 | 34.86 | 35.26 | 34.83 | 78011 |
| 1732231800 | 34.59 | 0.54 | 1.59 | 34.33 | 34.6999 | 34.08 | 418517 |
| 1732145400 | 34.05 | 0.07 | 0.21 | 34.14 | 34.14 | 33.665 | 59553 |
| 1732059000 | 33.98 | 0.26 | 0.77 | 33.33 | 33.98 | 33.189999 | 81915 |
| 1731972600 | 33.72 | 0 | 0.00 | 33.94 | 33.9699 | 33.6433 | 320015 |
| 1731713400 | 33.72 | -0.61 | -1.78 | 34.45 | 34.45 | 33.6 | 132758 |
| 1731627000 | 34.33 | -0.37 | -1.07 | 34.95 | 34.95 | 34.11 | 131686 |
| 1731540600 | 34.7 | -0.2 | -0.57 | 35.13 | 35.2745 | 34.65 | 465320 |
| 1731454200 | 34.9 | -0.63 | -1.77 | 35.48 | 35.54 | 34.83 | 184193 |
| 1731367800 | 35.53 | 0.49 | 1.40 | 35.62 | 35.67 | 35.3487 | 349212 |
| 1731108600 | 35.04 | 0.3 | 0.86 | 34.78 | 35.0892 | 34.6572 | 86956 |
| 1731022200 | 34.74 | -0.07 | -0.20 | 34.95 | 35.08 | 34.635 | 81827 |
| 1730935800 | 34.81 | 1.84 | 5.58 | 34.57 | 34.9999 | 34.15 | 137949 |
| 1730849400 | 32.97 | 0.77 | 2.39 | 32.22 | 32.97 | 32.2 | 41196 |
| 1730763000 | 32.2 | 0.23 | 0.72 | 31.95 | 32.3921 | 31.85 | 45292 |
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
