Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.47 | -7.32068761114 | 33.74 | 34.02 | 31.06 | 47149 | 32.16571408 | SP |
| 4 | -1.6 | -4.86766048068 | 32.87 | 34.02 | 31.06 | 39829 | 32.43778479 | SP |
| 12 | 0.43 | 1.39429312581 | 30.84 | 34.02 | 29.86 | 26925 | 32.10399579 | SP |
| 26 | 2.7 | 9.45047252363 | 28.57 | 34.02 | 27.66 | 20179 | 31.03121457 | SP |
| 52 | 7.52 | 31.6631578947 | 23.75 | 34.02 | 23.75 | 20303 | 28.46901688 | SP |
| 156 | 10.625 | 51.4652458222 | 20.645 | 34.02 | 20.645 | 15856 | 26.25196085 | SP |
| 260 | 10.625 | 51.4652458222 | 20.645 | 34.02 | 20.645 | 15856 | 26.25196085 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731972600 | 31.27 | -0.03 | -0.10 | 31.43 | 31.43 | 31.1166 | 24597 |
| 1731713400 | 31.3 | -0.31 | -0.98 | 31.51 | 31.51 | 31.06 | 26566 |
| 1731627000 | 31.61 | -1.78 | -5.33 | 33.53 | 33.53 | 31.532 | 100971 |
| 1731540600 | 33.39 | 0.05 | 0.15 | 33.68 | 34.02 | 33.34 | 59188 |
| 1731454200 | 33.34 | -0.36 | -1.07 | 33.74 | 33.74 | 33.1297 | 24422 |
| 1731367800 | 33.7 | 0.43 | 1.29 | 33.64 | 33.8188 | 33.615 | 33714 |
| 1731108600 | 33.27 | 0.61 | 1.87 | 32.75 | 33.35 | 32.679 | 35131 |
| 1731022200 | 32.659999 | -0.16 | -0.49 | 32.979999 | 32.979999 | 32.54 | 171256 |
| 1730935800 | 32.82 | 0.92 | 2.88 | 33.2 | 33.2 | 32.4195 | 131518 |
| 1730849400 | 31.9 | 0.43 | 1.37 | 31.57 | 31.94 | 31.57 | 15203 |
| 1730763000 | 31.47 | 0.05 | 0.17 | 31.45 | 31.6489 | 31.4235 | 27033 |
| 1730500200 | 31.4159 | 0.15 | 0.47 | 31.44 | 31.581767 | 31.389 | 6009 |
| 1730413800 | 31.27 | -0.8 | -2.49 | 31.96 | 31.96 | 31.26 | 8043 |
| 1730327400 | 32.07 | 0 | 0.00 | 32 | 32.369999 | 32 | 12444 |
| 1730241000 | 32.07 | 0.07 | 0.22 | 31.88 | 32.14 | 31.76 | 43203 |
| 1730154600 | 32 | -0.06 | -0.19 | 32.119999 | 32.119999 | 31.9201 | 14790 |
| 1729895400 | 32.06 | 0.1 | 0.31 | 32.06 | 32.15 | 31.93 | 26542 |
| 1729809000 | 31.96 | -0.22 | -0.68 | 32.06 | 32.259999 | 31.8652 | 13567 |
| 1729722600 | 32.18 | -0.24 | -0.74 | 32.42 | 32.42 | 32.03 | 9402 |
| 1729636200 | 32.42 | -0.55 | -1.67 | 32.869999 | 32.869999 | 32.3446 | 12973 |
| 1729549800 | 32.97 | 0.14 | 0.43 | 32.979999 | 33.1 | 32.6882 | 15727 |
| 1729290600 | 32.83 | -0.01 | -0.03 | 32.939999 | 32.939999 | 32.71 | 25376 |
| 1729204200 | 32.84 | 0.08 | 0.24 | 32.83 | 32.86 | 32.705 | 18396 |
| 1729117800 | 32.759999 | 0.45 | 1.39 | 32.36 | 32.759999 | 32.36 | 21108 |
| 1729031400 | 32.31 | -0.1 | -0.31 | 32.49 | 32.509999 | 32.2 | 43156 |
| 1728945000 | 32.4116 | 0.18 | 0.57 | 32.29 | 32.45 | 32.189999 | 33368 |
| 1728685800 | 32.2269 | 0.6 | 1.91 | 31.64 | 32.2269 | 31.64 | 17678 |
| 1728599400 | 31.6241 | -0.37 | -1.17 | 31.88 | 31.88 | 31.51 | 33484 |
| 1728513000 | 31.999 | -0.03 | -0.10 | 31.99 | 32.042146 | 31.855 | 23994 |
| 1728426600 | 32.03 | -0.02 | -0.06 | 32.159999 | 32.18 | 31.97 | 38102 |
| 1728340200 | 32.049999 | -0.14 | -0.43 | 32.189999 | 32.2 | 31.94 | 32631 |
| 1728081000 | 32.189999 | 0.37 | 1.16 | 32.09 | 32.189999 | 31.8299 | 46346 |
| 1727994600 | 31.8208 | -0.31 | -0.96 | 32.119999 | 32.119999 | 31.7501 | 28121 |
| 1727908200 | 32.13 | 0.01 | 0.03 | 32.2 | 32.24 | 32.0499 | 35044 |
| 1727821800 | 32.119999 | 0.4 | 1.26 | 31.65 | 32.18 | 31.5301 | 31862 |
| 1727735400 | 31.72 | 0.11 | 0.35 | 31.54 | 31.72 | 31.38 | 10296 |
| 1727476200 | 31.61 | 0.25 | 0.80 | 31.4 | 31.61 | 31.365 | 34460 |
| 1727389800 | 31.36 | 0.05 | 0.15 | 31.44 | 31.44 | 31.31 | 89416 |
| 1727303400 | 31.3125 | -0.13 | -0.41 | 31.45 | 31.5392 | 31.3125 | 12010 |
| 1727217000 | 31.44 | -0.22 | -0.70 | 31.71 | 31.71 | 31.3307 | 18644 |
| 1727130600 | 31.6621 | 0.38 | 1.22 | 31.41 | 31.72 | 31.4 | 9739 |
| 1726871400 | 31.2793 | 0.08 | 0.26 | 31.19 | 31.31 | 31.14 | 16380 |
| 1726785000 | 31.1997 | 0.3 | 0.95 | 31.28 | 31.28 | 31 | 18325 |
| 1726698600 | 30.9046 | -0.01 | -0.03 | 31.03 | 31.3 | 30.9 | 16907 |
| 1726612200 | 30.9129 | -0.14 | -0.46 | 31.05 | 31.05 | 30.785 | 5638 |
| 1726525800 | 31.0573 | 0.03 | 0.09 | 31.14 | 31.14 | 30.93 | 14251 |
| 1726266600 | 31.0284 | 0.26 | 0.84 | 30.77 | 31.14 | 30.75 | 9505 |
| 1726180200 | 30.77 | 0.24 | 0.79 | 30.6 | 30.77 | 30.47 | 8959 |
| 1726093800 | 30.53 | 0.07 | 0.22 | 30.41 | 30.53 | 29.86 | 7064 |
| 1726007400 | 30.462 | -0.15 | -0.50 | 30.69 | 30.7 | 30.345 | 8957 |
| 1725921000 | 30.614 | 0.51 | 1.71 | 30.32 | 30.7101 | 30.32 | 4885 |
| 1725661800 | 30.1 | -0.59 | -1.91 | 30.73 | 30.73 | 30.09 | 9145 |
| 1725575400 | 30.6854 | -0.35 | -1.14 | 30.97 | 30.97 | 30.57 | 9875 |
| 1725489000 | 31.0394 | 0.32 | 1.06 | 30.73 | 31.15 | 30.73 | 9577 |
| 1725402600 | 30.7149 | -0.86 | -2.73 | 31.49 | 31.49 | 30.7149 | 11904 |
| 1725057000 | 31.5756 | 0.23 | 0.73 | 31.47 | 31.5756 | 31.25 | 3091 |
| 1724970600 | 31.3461 | 0.29 | 0.94 | 31.15 | 31.62 | 31.15 | 2865 |
| 1724884200 | 31.0548 | 0.1 | 0.31 | 30.97 | 31.24 | 30.925 | 9619 |
| 1724797800 | 30.9588 | -0 | -0.00 | 30.84 | 31.03 | 30.7372 | 6107 |
| 1724711400 | 30.96 | -0.08 | -0.26 | 31.12 | 31.14 | 30.95 | 6292 |
| 1724452200 | 31.04 | 0.24 | 0.78 | 30.92 | 31.1035 | 30.92 | 13028 |
| 1724365800 | 30.7992 | -0.05 | -0.15 | 30.91 | 30.97 | 30.77 | 20035 |
| 1724279400 | 30.8449 | 0.19 | 0.61 | 30.74 | 30.9 | 30.66 | 26932 |
| 1724193000 | 30.6572 | -0.26 | -0.85 | 30.96 | 30.96 | 30.505 | 111237 |
| 1724106600 | 30.9214 | 0.31 | 1.01 | 30.64 | 30.9214 | 30.64 | 22898 |
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
