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 | 0.6459 | 2.24660869565 | 28.75 | 29.3959 | 28.75 | 323 | 28.97211946 | SP |
| 4 | 0.4059 | 1.40013797861 | 28.99 | 29.3959 | 27.99 | 262 | 28.66282239 | SP |
| 12 | 1.2717 | 4.52172861806 | 28.1242 | 29.4017 | 27.7714 | 389 | 28.78901124 | SP |
| 26 | 2.7559 | 10.34496997 | 26.64 | 29.4017 | 25.08 | 390 | 27.71555703 | SP |
| 52 | 5.8159 | 24.6645462256 | 23.58 | 29.4017 | 23.5305 | 405 | 26.50939079 | SP |
| 156 | 5.3159 | 22.0759966777 | 24.08 | 29.4017 | 18.18 | 896 | 22.72800865 | SP |
| 260 | 4.2259 | 16.7894318633 | 25.17 | 29.4017 | 18.18 | 1871 | 24.0563014 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737502200 | 29.3959 | 0.32 | 1.12 | 29.3959 | 29.3959 | 29.3959 | 321 |
| 1737156600 | 29.071 | 0.23 | 0.80 | 29.071 | 29.071 | 29.071 | 22 |
| 1737070200 | 28.8401 | 0.02 | 0.06 | 28.88 | 28.88 | 28.8401 | 202 |
| 1736983800 | 28.8224 | 0.48 | 1.69 | 28.75 | 28.8224 | 28.75 | 745 |
| 1736897400 | 28.343 | 0.1 | 0.37 | 28.42 | 28.42 | 28.343 | 95 |
| 1736811000 | 28.2386 | -0 | -0.01 | 27.99 | 28.2386 | 27.99 | 447 |
| 1736551800 | 28.2401 | -0.37 | -1.28 | 28.2401 | 28.2401 | 28.2401 | 125 |
| 1736379000 | 28.6069 | -0.01 | -0.04 | 28.6069 | 28.6069 | 28.6069 | 225 |
| 1736292600 | 28.617 | -0.18 | -0.63 | 29 | 29 | 28.617 | 557 |
| 1736206200 | 28.7973 | 0.23 | 0.82 | 28.9 | 28.9 | 28.7973 | 114 |
| 1735947000 | 28.5641 | 0.22 | 0.79 | 28.5693 | 28.57 | 28.5641 | 160 |
| 1735860600 | 28.3412 | 0.06 | 0.21 | 28.52 | 28.52 | 28.3412 | 412 |
| 1735687800 | 28.282 | -0.2 | -0.69 | 28.28 | 28.282 | 28.28 | 62 |
| 1735601400 | 28.4799 | -0.21 | -0.73 | 28.46 | 28.4799 | 28.46 | 194 |
| 1735342200 | 28.6879 | -0.31 | -1.05 | 28.555 | 28.6879 | 28.555 | 213 |
| 1735255800 | 28.9929 | 0.01 | 0.04 | 28.99 | 28.995 | 28.99 | 299 |
| 1735077840 | 28.9801 | 0.28 | 0.97 | 28.73 | 29.01 | 28.73 | 680 |
| 1734996600 | 28.7029 | 0.26 | 0.93 | 28.49 | 28.74 | 28.49 | 1170 |
| 1734737400 | 28.4392 | 0.19 | 0.69 | 28.575 | 28.575 | 28.4392 | 344 |
| 1734651000 | 28.245 | 0.1 | 0.35 | 28.245 | 28.245 | 28.245 | 285 |
| 1734564600 | 28.1471 | -0.83 | -2.87 | 28.9693 | 29.03 | 28.1471 | 682 |
| 1734478200 | 28.9778 | -0.12 | -0.40 | 28.97 | 28.99 | 28.94 | 719 |
| 1734391800 | 29.0955 | 0.1 | 0.33 | 29.0955 | 29.0955 | 29.0955 | 117 |
| 1734132600 | 28.9997 | 0.04 | 0.13 | 28.9997 | 28.9997 | 28.9997 | 82 |
| 1734046200 | 28.9626 | -0.12 | -0.42 | 28.9626 | 28.9626 | 28.9626 | 95 |
| 1733959800 | 29.0854 | 0.27 | 0.94 | 29.08 | 29.0854 | 29.07 | 226 |
| 1733873400 | 28.8151 | -0.4 | -1.36 | 28.85 | 28.85 | 28.8151 | 195 |
| 1733787000 | 29.2131 | -0.19 | -0.64 | 29.39 | 29.39 | 29.2131 | 290 |
| 1733527800 | 29.4017 | 0.05 | 0.18 | 29.35 | 29.4017 | 29.35 | 42 |
| 1733441400 | 29.3501 | -0.02 | -0.06 | 29.34 | 29.3501 | 29.34 | 107 |
| 1733355000 | 29.367 | 0.27 | 0.94 | 29.26 | 29.367 | 29.2 | 711 |
| 1733268600 | 29.0947 | 0.05 | 0.16 | 29.147 | 29.147 | 29.0947 | 3558 |
| 1733182200 | 29.0496 | 0.07 | 0.25 | 29.13 | 29.13 | 29.0496 | 367 |
| 1732917840 | 28.9758 | 0.17 | 0.61 | 28.84 | 28.9758 | 28.84 | 9 |
| 1732750200 | 28.8013 | -0 | -0.02 | 28.83 | 28.83 | 28.8013 | 9 |
| 1732663800 | 28.806 | -0.06 | -0.20 | 28.8 | 28.806 | 28.7493 | 416 |
| 1732577400 | 28.8643 | 0.09 | 0.32 | 28.95 | 29.01 | 28.805 | 2285 |
| 1732318200 | 28.7715 | 0.2 | 0.71 | 28.62 | 28.8 | 28.62 | 265 |
| 1732231800 | 28.5686 | 0.12 | 0.41 | 28.57 | 28.57 | 28.47 | 1219 |
| 1732145400 | 28.4513 | -0.07 | -0.25 | 28.49 | 28.49 | 28.2387 | 473 |
| 1732059000 | 28.5222 | 0.02 | 0.06 | 28.5222 | 28.5222 | 28.5222 | 72 |
| 1731972600 | 28.5059 | 0.1 | 0.34 | 28.46 | 28.5059 | 28.46 | 96 |
| 1731713400 | 28.41 | -0.17 | -0.60 | 28.41 | 28.41 | 28.41 | 120 |
| 1731627000 | 28.5814 | -0.1 | -0.34 | 28.66 | 28.67 | 28.55 | 992 |
| 1731540600 | 28.6797 | -0.12 | -0.42 | 28.76 | 28.76 | 28.6797 | 136 |
| 1731454200 | 28.8019 | -0.13 | -0.46 | 28.84 | 28.84 | 28.8 | 386 |
| 1731367800 | 28.9356 | 0.12 | 0.41 | 28.94 | 29.02 | 28.9356 | 297 |
| 1731108600 | 28.8176 | -0.02 | -0.07 | 28.84 | 28.84 | 28.8176 | 109 |
| 1731022200 | 28.8373 | 0.18 | 0.62 | 28.8373 | 28.8373 | 28.8373 | 119 |
| 1730935800 | 28.66 | 0.48 | 1.72 | 28.66 | 28.66 | 28.66 | 15 |
| 1730849400 | 28.1751 | 0.35 | 1.27 | 28.28 | 28.28 | 28.11 | 406 |
| 1730763000 | 27.8204 | -0.03 | -0.11 | 27.95 | 27.95 | 27.8204 | 24 |
| 1730500200 | 27.85 | 0.08 | 0.28 | 27.88 | 27.88 | 27.85 | 21 |
| 1730413800 | 27.7714 | -0.35 | -1.25 | 28.18 | 28.18 | 27.7714 | 60 |
| 1730327400 | 28.1242 | -0.12 | -0.41 | 28.1242 | 28.1242 | 28.1242 | 7 |
| 1730241000 | 28.2395 | -0.01 | -0.05 | 28.14 | 28.31 | 28.14 | 682 |
| 1730154600 | 28.2528 | 0.21 | 0.76 | 28.43 | 28.43 | 28.2528 | 93 |
| 1729895400 | 28.0401 | -0.06 | -0.21 | 28.0401 | 28.0401 | 28.0401 | 149 |
| 1729809000 | 28.1002 | 0.08 | 0.30 | 28.14 | 28.14 | 28.1002 | 172 |
| 1729722600 | 28.0154 | -0.3 | -1.05 | 28.0154 | 28.0154 | 28.0154 | 79 |
| 1729636200 | 28.3125 | 0.03 | 0.10 | 28.275 | 28.3125 | 28.275 | 184 |
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
