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 | 1.7968 | 6.80606060606 | 26.4 | 28.1004 | 24.72 | 3498 | 26.7991794 | SP |
| 4 | 1.4568 | 5.44801795064 | 26.74 | 29.33 | 23.6651 | 3682 | 26.5547648 | SP |
| 12 | -0.0132 | -0.0467919177597 | 28.21 | 31.9 | 22.181 | 5734 | 27.24313691 | SP |
| 26 | 10.1868 | 56.56191005 | 18.01 | 33.86 | 16.22 | 5078 | 26.27891026 | SP |
| 52 | 3.9968 | 16.5157024793 | 24.2 | 33.86 | 14.18 | 4792 | 25.62261866 | SP |
| 156 | 3.9968 | 16.5157024793 | 24.2 | 33.86 | 14.18 | 4792 | 25.62261866 | SP |
| 260 | 3.9968 | 16.5157024793 | 24.2 | 33.86 | 14.18 | 4792 | 25.62261866 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739575800 | 28.1968 | 0.43 | 1.56 | 27.84 | 28.1968 | 27.84 | 1414 |
| 1739489400 | 27.7644 | 1.66 | 6.38 | 26.625 | 27.78 | 26.625 | 6734 |
| 1739403000 | 26.0996 | 0.53 | 2.09 | 24.72 | 26.0996 | 24.72 | 6692 |
| 1739316600 | 25.5651 | -1.29 | -4.82 | 26.68 | 26.68 | 25.5651 | 215 |
| 1739230200 | 26.86 | 0.59 | 2.23 | 26.98 | 26.9999 | 26.53 | 802 |
| 1738971000 | 26.2737 | 0.25 | 0.95 | 26.4 | 27.1 | 26.2737 | 3048 |
| 1738884600 | 26.0267 | -0.08 | -0.31 | 26.49 | 26.49 | 25.851 | 2374 |
| 1738798200 | 26.1081 | 0.17 | 0.65 | 26 | 26.1157 | 25.9 | 1743 |
| 1738711800 | 25.94 | -0.36 | -1.38 | 26.19 | 26.2566 | 25.87 | 996 |
| 1738625400 | 26.3041 | -0.12 | -0.45 | 24.17 | 26.5601 | 24.17 | 8660 |
| 1738366200 | 26.4217 | -0.71 | -2.62 | 27.67 | 27.67 | 26.4217 | 1245 |
| 1738279800 | 27.1331 | 1.67 | 6.58 | 25.98 | 27.41 | 25.98 | 1718 |
| 1738193400 | 25.4584 | 0.48 | 1.91 | 25 | 25.4584 | 24.8201 | 856 |
| 1738107000 | 24.9801 | 0.64 | 2.62 | 24.63 | 25.089 | 24.0421 | 3498 |
| 1738020600 | 24.3435 | -4 | -14.13 | 26.19 | 26.19 | 23.6651 | 5202 |
| 1737761400 | 28.3478 | 0.68 | 2.44 | 28.24 | 29.33 | 28.24 | 4405 |
| 1737675000 | 27.6722 | 0 | 0.00 | 27.6722 | 27.6722 | 27.6722 | 0 |
| 1737588600 | 27.6722 | 0.7 | 2.60 | 27.58 | 27.91 | 27.36 | 4049 |
| 1737502200 | 26.9716 | 0.08 | 0.30 | 27.81 | 27.81 | 26.29 | 6343 |
| 1737156600 | 26.8921 | 1.3 | 5.08 | 26.74 | 27.59 | 26.74 | 7693 |
| 1737070200 | 25.5917 | 0.15 | 0.60 | 25.65 | 26.02 | 25.08 | 3408 |
| 1736983800 | 25.4402 | 2 | 8.53 | 25.08 | 25.48 | 25.08 | 3173 |
| 1736897400 | 23.4413 | 0.62 | 2.74 | 23.89 | 24.09 | 23.3146 | 1714 |
| 1736811000 | 22.8164 | -0.51 | -2.20 | 22.37 | 22.8164 | 22.181 | 1238 |
| 1736551800 | 23.33 | -0.94 | -3.86 | 23.8 | 23.8 | 22.7914 | 3434 |
| 1736379000 | 24.2673 | -0.63 | -2.54 | 24.78 | 24.78 | 24.0027 | 1841 |
| 1736292600 | 24.9003 | -1.85 | -6.91 | 26.97 | 26.97 | 24.75 | 3367 |
| 1736206200 | 26.75 | 0.9 | 3.50 | 27.01 | 27.21 | 26.5 | 2590 |
| 1735947000 | 25.8466 | 2.29 | 9.73 | 23.76 | 25.8466 | 23.76 | 2743 |
| 1735860600 | 23.5537 | 0.81 | 3.58 | 23.73 | 23.73 | 23.4345 | 686 |
| 1735687800 | 22.7403 | -0.68 | -2.91 | 23.61 | 23.61 | 22.7403 | 1431 |
| 1735601400 | 23.4219 | -0.73 | -3.03 | 23.64 | 23.74 | 22.88 | 3788 |
| 1735342200 | 24.153 | -1.27 | -5.00 | 24.91 | 24.98 | 23.91 | 3778 |
| 1735255800 | 25.4236 | -0.12 | -0.46 | 24.96 | 25.5 | 24.96 | 3770 |
| 1735077840 | 25.5401 | 1.24 | 5.10 | 24.72 | 25.5401 | 24.72 | 1186 |
| 1734996600 | 24.3 | -0.66 | -2.63 | 25 | 25 | 23.8411 | 8224 |
| 1734737400 | 24.9568 | 0.61 | 2.52 | 23.44 | 25.275 | 22.36 | 8052 |
| 1734651000 | 24.3433 | -0.52 | -2.11 | 25.83 | 26.32 | 24.22 | 27968 |
| 1734564600 | 24.8677 | -4.06 | -14.02 | 28.43 | 28.88 | 24.485 | 11977 |
| 1734478200 | 28.9234 | -0.27 | -0.91 | 29.18 | 29.2 | 28.25 | 4411 |
| 1734391800 | 29.1885 | 1.55 | 5.62 | 28.36 | 29.82 | 28.29 | 11172 |
| 1734132600 | 27.6352 | -0.44 | -1.58 | 28.5 | 28.555 | 27.42 | 5423 |
| 1734046200 | 28.0793 | -0.33 | -1.16 | 28.93 | 29.0364 | 27.9621 | 4924 |
| 1733959800 | 28.4077 | 1.32 | 4.85 | 27.83 | 28.485 | 27.82 | 9300 |
| 1733873400 | 27.0925 | -1.46 | -5.11 | 28.61 | 28.615 | 27.0918 | 5252 |
| 1733787000 | 28.55 | -2.66 | -8.51 | 31.2 | 31.2 | 28.55 | 9652 |
| 1733527800 | 31.2072 | 1.42 | 4.76 | 30.53 | 31.9 | 30.24 | 8837 |
| 1733441400 | 29.7896 | -0.84 | -2.73 | 31.55 | 31.805 | 29.7896 | 4595 |
| 1733355000 | 30.6251 | 1.67 | 5.77 | 29.13 | 30.68 | 29.13 | 4047 |
| 1733268600 | 28.9553 | -0.07 | -0.24 | 28.67 | 29.22 | 28.25 | 10372 |
| 1733182200 | 29.0242 | -0.84 | -2.83 | 30.15 | 30.15 | 28.95 | 7863 |
| 1732917840 | 29.8688 | 0.27 | 0.91 | 29.63 | 30.8889 | 29.63 | 5360 |
| 1732750200 | 29.6 | 1.35 | 4.78 | 28.84 | 29.8 | 28.6709 | 14789 |
| 1732663800 | 28.25 | -1.62 | -5.43 | 28.82 | 29.49 | 28.1 | 7514 |
| 1732577400 | 29.8725 | 0.12 | 0.41 | 31 | 31 | 29.33 | 10656 |
| 1732318200 | 29.752 | 1.51 | 5.35 | 28.21 | 29.9699 | 28 | 24837 |
| 1732231800 | 28.24 | 0.02 | 0.08 | 29.85 | 29.855 | 27.13 | 12004 |
| 1732145400 | 28.2178 | 0.2 | 0.71 | 28.97 | 29.29 | 27.52 | 11995 |
| 1732059000 | 28.0188 | 0.9 | 3.32 | 26.7215 | 28.17 | 26.7214 | 12364 |
| 1731972600 | 27.1192 | 0.21 | 0.77 | 27.03 | 28 | 26.75 | 6262 |
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
