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 | 0.5 | 1.84094256259 | 27.16 | 28.0799 | 27.16 | 7962 | 27.65225945 | SP |
| 4 | 1.29 | 4.89192263936 | 26.37 | 28.0799 | 25.7197 | 4150 | 26.99664318 | SP |
| 12 | -2.82 | -9.25196850394 | 30.48 | 30.48 | 25.7197 | 3626 | 28.21252537 | SP |
| 26 | -5.36 | -16.2325863113 | 33.02 | 33.03 | 25.7197 | 7530 | 29.78503117 | SP |
| 52 | -0.3699 | -1.31966221785 | 28.0299 | 33.1701 | 25.7197 | 5685 | 30.13753103 | SP |
| 156 | 2.59 | 10.3310729956 | 25.07 | 33.1701 | 24.0081 | 4699 | 29.37155697 | SP |
| 260 | 2.59 | 10.3310729956 | 25.07 | 33.1701 | 24.0081 | 4699 | 29.37155697 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743028200 | 27.441 | -0.39 | -1.41 | 27.49 | 27.56 | 27.441 | 18167 |
| 1742941800 | 27.8342 | -0.24 | -0.86 | 27.78 | 27.8342 | 27.77 | 19911 |
| 1742855400 | 28.075 | 0.35 | 1.25 | 27.97 | 28.0799 | 27.97 | 493 |
| 1742596200 | 27.729 | 0.38 | 1.38 | 27.67 | 27.82 | 27.67 | 1007 |
| 1742509800 | 27.3503 | 0.08 | 0.29 | 27.16 | 27.3503 | 27.16 | 233 |
| 1742423400 | 27.27 | 0.46 | 1.71 | 27.07 | 27.28 | 27.07 | 2471 |
| 1742337000 | 26.8106 | 0.32 | 1.23 | 26.71 | 26.89 | 26.71 | 14663 |
| 1742250600 | 26.4861 | 0.36 | 1.38 | 26.26 | 26.4861 | 26.26 | 36 |
| 1741991400 | 26.1247 | 0.13 | 0.52 | 26.08 | 26.29 | 26.08 | 1417 |
| 1741905000 | 25.9903 | -0.14 | -0.55 | 26 | 26 | 25.9903 | 42 |
| 1741818600 | 26.1345 | -0.05 | -0.18 | 26.15 | 26.17 | 26.11 | 1140 |
| 1741732200 | 26.1825 | 0.13 | 0.51 | 26.16 | 26.1923 | 26.16 | 961 |
| 1741645800 | 26.0491 | -0.46 | -1.73 | 26.12 | 26.13 | 26.01 | 13118 |
| 1741390200 | 26.5083 | 0.05 | 0.18 | 26.425 | 26.5083 | 26.38 | 482 |
| 1741303800 | 26.4617 | 0.01 | 0.03 | 26.5 | 26.5 | 26.4617 | 209 |
| 1741217400 | 26.4546 | 0.51 | 1.98 | 26.3 | 26.4546 | 26.3 | 803 |
| 1741131000 | 25.9406 | 0.22 | 0.86 | 25.99 | 25.99 | 25.82 | 414 |
| 1741044600 | 25.7197 | -0.32 | -1.23 | 25.97 | 25.97 | 25.7197 | 833 |
| 1740785400 | 26.0407 | -0.3 | -1.16 | 26 | 26.0407 | 25.88 | 6481 |
| 1740699000 | 26.3454 | -0.21 | -0.81 | 26.37 | 26.37 | 26.34 | 120 |
| 1740612600 | 26.5598 | -0.09 | -0.34 | 26.575 | 26.575 | 26.5488 | 1340 |
| 1740526200 | 26.6494 | 0.12 | 0.45 | 26.55 | 26.6494 | 26.55 | 224 |
| 1740439800 | 26.5295 | -0.04 | -0.16 | 26.52 | 26.59 | 26.4845 | 2038 |
| 1740180600 | 26.5723 | -0.54 | -1.99 | 26.805 | 26.805 | 26.5723 | 305 |
| 1740094200 | 27.1128 | 0.23 | 0.86 | 27.06 | 27.1128 | 27.06 | 909 |
| 1740007800 | 26.8825 | 0.06 | 0.24 | 26.89 | 26.9 | 26.842 | 899 |
| 1739921400 | 26.8193 | -0.07 | -0.25 | 26.82 | 26.82 | 26.7485 | 1620 |
| 1739575800 | 26.8853 | -0.55 | -2.02 | 27 | 27.02 | 26.8853 | 1700 |
| 1739489400 | 27.4399 | 0.2 | 0.75 | 27.235 | 27.44 | 27.235 | 2397 |
| 1739403000 | 27.236 | -0.14 | -0.50 | 27.2 | 27.3 | 27.188 | 1449 |
| 1739316600 | 27.3731 | -0.45 | -1.62 | 27.37 | 27.38 | 27.37 | 651 |
| 1739230200 | 27.8241 | 0.08 | 0.28 | 27.74 | 27.8241 | 27.74 | 2833 |
| 1738971000 | 27.7473 | -0.31 | -1.12 | 27.88 | 27.88 | 27.7473 | 651 |
| 1738884600 | 28.0602 | -0.16 | -0.56 | 28.06 | 28.095 | 28.04 | 597 |
| 1738798200 | 28.2192 | -0.02 | -0.07 | 28.28 | 28.28 | 28.19 | 1665 |
| 1738711800 | 28.2402 | 0.35 | 1.25 | 28.14 | 28.28 | 28.14 | 1540 |
| 1738625400 | 27.8902 | 0.14 | 0.52 | 27.84 | 27.98 | 27.74 | 3780 |
| 1738366200 | 27.7467 | 0.12 | 0.42 | 27.82 | 27.99 | 27.71 | 11625 |
| 1738279800 | 27.6298 | 0.07 | 0.26 | 27.57 | 27.68 | 27.57 | 1601 |
| 1738193400 | 27.5576 | 0.35 | 1.29 | 27.55 | 27.5576 | 27.55 | 15 |
| 1738107000 | 27.2054 | -0.13 | -0.47 | 27.26 | 27.26 | 27.1585 | 411 |
| 1738020600 | 27.3344 | -0.39 | -1.41 | 27.23 | 27.3344 | 27.23 | 121 |
| 1737761400 | 27.7258 | -0.02 | -0.06 | 27.76 | 27.8 | 27.72 | 2084 |
| 1737675000 | 27.7426 | 0 | 0.00 | 27.7426 | 27.7426 | 27.7426 | 0 |
| 1737588600 | 27.7426 | -0.09 | -0.33 | 27.75 | 27.75 | 27.7426 | 386 |
| 1737502200 | 27.835 | -0.42 | -1.47 | 27.785 | 27.835 | 27.785 | 2069 |
| 1737156600 | 28.2504 | -0.04 | -0.15 | 28.145 | 28.28 | 28.145 | 267 |
| 1737070200 | 28.2936 | -0.15 | -0.53 | 28.36 | 28.405 | 28.2936 | 1591 |
| 1736983800 | 28.4455 | 0.24 | 0.87 | 28.43 | 28.4814 | 28.42 | 1881 |
| 1736897400 | 28.2015 | 0.2 | 0.70 | 28.13 | 28.2015 | 28.13 | 446 |
| 1736811000 | 28.005 | -0.68 | -2.38 | 27.62 | 28.01 | 27.62 | 1694 |
| 1736551800 | 28.6883 | -0.87 | -2.94 | 28.7135 | 28.7135 | 28.63 | 1805 |
| 1736379000 | 29.5573 | -0.27 | -0.92 | 29.5573 | 29.5573 | 29.5573 | 154 |
| 1736292600 | 29.8313 | 0.02 | 0.07 | 29.82 | 29.87 | 29.77 | 2122 |
| 1736206200 | 29.8111 | -0.54 | -1.77 | 30.22 | 30.22 | 29.61 | 27732 |
| 1735947000 | 30.349 | -0.05 | -0.15 | 30.27 | 30.43 | 30.16 | 37011 |
| 1735860600 | 30.395 | 0.56 | 1.89 | 30.48 | 30.48 | 30.395 | 617 |
| 1735687800 | 29.8304 | -0.04 | -0.12 | 29.855 | 29.855 | 29.82 | 1210 |
| 1735601400 | 29.8671 | -0.19 | -0.64 | 30.37 | 30.37 | 29.8671 | 109 |
| 1735342200 | 30.0605 | 0.34 | 1.16 | 29.986 | 30.0999 | 29.986 | 1824 |
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
