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 | -0.2302 | -0.780338983051 | 29.5 | 30.079 | 29.2455 | 14811 | 29.76998305 | SP |
| 4 | -1.3502 | -4.40953625082 | 30.62 | 31.08 | 29.2455 | 231539 | 29.67689336 | SP |
| 12 | -1.3452 | -4.39392454679 | 30.615 | 31.55 | 29.2455 | 117055 | 30.05999146 | SP |
| 26 | -0.8202 | -2.7258225324 | 30.09 | 33.66 | 29.2455 | 89839 | 30.27214176 | SP |
| 52 | 1.6298 | 5.89652677279 | 27.64 | 33.66 | 26.645 | 55673 | 29.85873513 | SP |
| 156 | 3.9798 | 15.7366548043 | 25.29 | 33.66 | 23.83 | 36903 | 29.22351202 | SP |
| 260 | 3.9798 | 15.7366548043 | 25.29 | 33.66 | 23.83 | 36903 | 29.22351202 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201000 | 29.2698 | -0.36 | -1.22 | 29.59 | 29.6 | 29.2455 | 10786 |
| 1743114600 | 29.63 | -0.06 | -0.20 | 29.61 | 29.79 | 29.61 | 20682 |
| 1743028200 | 29.69 | -0.29 | -0.97 | 29.95 | 30.03 | 29.65 | 22478 |
| 1742941800 | 29.98 | -0.02 | -0.08 | 29.98 | 30.079 | 29.94 | 18115 |
| 1742855400 | 30.0029 | 0.39 | 1.32 | 29.87 | 30.0029 | 29.87 | 7424 |
| 1742596200 | 29.613 | 0.02 | 0.08 | 29.5 | 29.6927 | 29.477 | 5355 |
| 1742509800 | 29.59 | -0.14 | -0.47 | 29.61 | 29.93 | 29.5001 | 38324 |
| 1742423400 | 29.73 | 0.17 | 0.58 | 29.56 | 29.8351 | 29.56 | 20119 |
| 1742337000 | 29.56 | -0.21 | -0.71 | 29.7 | 29.7 | 29.5252 | 11962 |
| 1742250600 | 29.77 | 0.16 | 0.54 | 29.64 | 29.98 | 29.63 | 13983 |
| 1741991400 | 29.61 | 0.26 | 0.88 | 29.5 | 29.68 | 29.48 | 30162 |
| 1741905000 | 29.352 | -0.28 | -0.94 | 29.6299 | 29.6299 | 29.29 | 81249 |
| 1741818600 | 29.6299 | 0.01 | 0.03 | 29.76 | 29.78 | 29.45 | 3881388 |
| 1741732200 | 29.62 | -0.12 | -0.40 | 29.74 | 29.82 | 29.48 | 63773 |
| 1741645800 | 29.74 | -0.49 | -1.61 | 29.95 | 29.95 | 29.5501 | 168355 |
| 1741390200 | 30.227 | 0.11 | 0.36 | 30.02 | 30.24 | 29.8923 | 35456 |
| 1741303800 | 30.1171 | -0.38 | -1.24 | 30.26 | 30.33 | 30.04 | 14431 |
| 1741217400 | 30.4951 | 0.25 | 0.83 | 30.2443 | 30.6 | 30.12 | 55403 |
| 1741131000 | 30.2443 | -0.26 | -0.84 | 30.5002 | 30.5185 | 30.14 | 53898 |
| 1741044600 | 30.5002 | -0.39 | -1.27 | 30.8932 | 31.08 | 30.425 | 24930 |
| 1740785400 | 30.8932 | 0.29 | 0.96 | 30.62 | 30.8932 | 30.5 | 63296 |
| 1740699000 | 30.6 | -0.32 | -1.05 | 31.04 | 31.04 | 30.59 | 10116 |
| 1740612600 | 30.9242 | -0 | -0.01 | 30.97 | 31.108 | 30.82 | 9989 |
| 1740526200 | 30.9279 | -0.1 | -0.33 | 31.03 | 31.03 | 30.771 | 966112 |
| 1740439800 | 31.03 | -0.12 | -0.40 | 31.19 | 31.24 | 31.02 | 9334 |
| 1740180600 | 31.1542 | -0.37 | -1.16 | 31.52 | 31.52 | 31.15 | 14373 |
| 1740094200 | 31.52 | -0.01 | -0.05 | 31.55 | 31.55 | 31.44 | 10123 |
| 1740007800 | 31.5349 | 0.08 | 0.27 | 31.44 | 31.55 | 31.44 | 3209 |
| 1739921400 | 31.45 | 0.01 | 0.04 | 31.43 | 31.52 | 31.43 | 8963 |
| 1739575800 | 31.4361 | -0.01 | -0.04 | 31.4 | 31.47 | 31.39 | 5821 |
| 1739489400 | 31.45 | 0.19 | 0.61 | 31.28 | 31.49 | 31.26 | 16849 |
| 1739403000 | 31.26 | -0 | -0.01 | 31.13 | 31.26 | 31.12 | 147400 |
| 1739316600 | 31.2617 | 0 | 0.01 | 31.23 | 31.3 | 31.1701 | 3235 |
| 1739230200 | 31.2598 | 0.14 | 0.45 | 31.26 | 31.3 | 31.2002 | 6478 |
| 1738971000 | 31.1194 | -0.16 | -0.53 | 31.34 | 31.35 | 31.08 | 10431 |
| 1738884600 | 31.2837 | 0.1 | 0.31 | 31.29 | 31.31 | 31.21 | 19533 |
| 1738798200 | 31.1878 | 0.07 | 0.22 | 31.13 | 31.1878 | 31.1 | 2454 |
| 1738711800 | 31.12 | 0.11 | 0.35 | 30.94 | 31.17 | 30.94 | 8253 |
| 1738625400 | 31.01 | -0.11 | -0.37 | 30.88 | 31.085 | 30.82 | 8911 |
| 1738366200 | 31.1248 | -0.08 | -0.25 | 31.31 | 31.33 | 31.1 | 12634 |
| 1738279800 | 31.2039 | 0.09 | 0.30 | 31.13 | 31.2395 | 31.11 | 1661 |
| 1738193400 | 31.1114 | -0.06 | -0.19 | 31.17 | 31.17 | 31.0627 | 467 |
| 1738107000 | 31.17 | 0.2 | 0.64 | 31 | 31.1945 | 30.97 | 12969 |
| 1738020600 | 30.973 | -0.31 | -0.98 | 30.97 | 31.04 | 30.8 | 405941 |
| 1737761400 | 31.28 | 0.1 | 0.33 | 31.25 | 31.34 | 31.2467 | 11558 |
| 1737675000 | 31.177 | 0 | 0.00 | 31.177 | 31.177 | 31.177 | 0 |
| 1737588600 | 31.177 | 0.09 | 0.28 | 31.17 | 31.26 | 31.03 | 68001 |
| 1737502200 | 31.09 | 0.14 | 0.46 | 30.77 | 31.13 | 30.77 | 20914 |
| 1737156600 | 30.9471 | 0.16 | 0.51 | 30.79 | 31.01 | 30.79 | 16873 |
| 1737070200 | 30.79 | -0.02 | -0.07 | 30.89 | 30.89 | 30.777 | 11235 |
| 1736983800 | 30.8113 | 0.38 | 1.26 | 30.715 | 30.85 | 30.715 | 9275 |
| 1736897400 | 30.4279 | 0.01 | 0.03 | 30.4181 | 30.57 | 30.3476 | 6708 |
| 1736811000 | 30.4181 | 0.01 | 0.03 | 30.23 | 30.4181 | 30.23 | 6235 |
| 1736551800 | 30.4079 | -0.27 | -0.89 | 30.575 | 30.575 | 30.35 | 32710 |
| 1736379000 | 30.6822 | 0 | 0.01 | 30.69 | 30.69 | 30.61 | 7782 |
| 1736292600 | 30.68 | -0.15 | -0.50 | 30.95 | 30.95 | 30.6578 | 10239 |
| 1736206200 | 30.8342 | 0.11 | 0.37 | 30.9 | 30.975 | 30.8256 | 14938 |
| 1735947000 | 30.72 | 0.21 | 0.69 | 30.615 | 30.743 | 30.59 | 12275 |
| 1735860600 | 30.5093 | -0.03 | -0.10 | 30.69 | 31.437 | 30.3963 | 30448 |
| 1735687800 | 30.5404 | -0.19 | -0.61 | 30.8 | 30.8 | 30.52 | 10716 |
| 1735601400 | 30.7287 | -0.54 | -1.71 | 30.72 | 30.86 | 30.52 | 12575 |
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
