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 | -0.13 | -0.445969125214 | 29.15 | 29.68 | 29 | 4154 | 29.38904897 | SP |
| 4 | 0.46 | 1.6106442577 | 28.56 | 29.68 | 28.4 | 4597 | 28.89058696 | SP |
| 12 | 0.215 | 0.746398194758 | 28.805 | 29.68 | 27.2 | 4280 | 28.40013105 | SP |
| 26 | -0.18 | -0.616438356164 | 29.2 | 29.68 | 27.2 | 3475 | 28.42691317 | SP |
| 52 | 0.2 | 0.693962526024 | 28.82 | 30.67 | 26.43 | 3202 | 28.85209555 | SP |
| 156 | -3 | -9.36914428482 | 32.02 | 33.06 | 23.03 | 3121 | 28.4272627 | SP |
| 260 | -5.23 | -15.2700729927 | 34.25 | 39.0115 | 17.49 | 2902 | 29.51688152 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740526200 | 29.02 | -0.06 | -0.20 | 29.41 | 29.41 | 28.99 | 3904 |
| 1740439800 | 29.0773 | -0.17 | -0.58 | 29.49 | 29.49 | 29.0773 | 2251 |
| 1740180600 | 29.247 | -0.22 | -0.73 | 29.68 | 29.68 | 29.247 | 2621 |
| 1740094200 | 29.4634 | -0.05 | -0.16 | 29.53 | 29.53 | 29.36 | 3821 |
| 1740007800 | 29.51 | 0.1 | 0.34 | 29.5 | 29.51 | 29.29 | 5423 |
| 1739921400 | 29.4092 | 0.17 | 0.59 | 29.15 | 29.4361 | 29.15 | 6652 |
| 1739575800 | 29.2365 | 0.2 | 0.68 | 29.1 | 29.2399 | 29.1 | 1006 |
| 1739489400 | 29.04 | 0.23 | 0.80 | 28.86 | 29.04 | 28.86 | 3882 |
| 1739403000 | 28.8096 | 0.16 | 0.56 | 28.66 | 28.86 | 28.66 | 5414 |
| 1739316600 | 28.65 | -0.08 | -0.28 | 28.4 | 28.73 | 28.4 | 26875 |
| 1739230200 | 28.7303 | 0.01 | 0.04 | 28.94 | 28.94 | 28.7099 | 3956 |
| 1738971000 | 28.72 | -0.13 | -0.47 | 28.95 | 28.95 | 28.6757 | 2743 |
| 1738884600 | 28.8548 | 0.04 | 0.16 | 28.77 | 28.89 | 28.77 | 2795 |
| 1738798200 | 28.81 | 0.02 | 0.08 | 28.786 | 28.87 | 28.56 | 1453 |
| 1738711800 | 28.786 | 0.1 | 0.33 | 28.7 | 28.83 | 28.7 | 1350 |
| 1738625400 | 28.69 | -0.2 | -0.69 | 28.53 | 28.78 | 28.43 | 3856 |
| 1738366200 | 28.8905 | 0.09 | 0.33 | 28.94 | 28.98 | 28.88 | 3280 |
| 1738279800 | 28.7966 | 0.26 | 0.90 | 28.54 | 28.85 | 28.54 | 1038 |
| 1738193400 | 28.54 | -0.25 | -0.86 | 28.89 | 28.89 | 28.53 | 4592 |
| 1738107000 | 28.7868 | 0.27 | 0.93 | 28.56 | 28.8 | 28.56 | 4488 |
| 1738020600 | 28.5208 | -0.14 | -0.49 | 28.76 | 28.76 | 28.46 | 1405 |
| 1737761400 | 28.66 | 0.14 | 0.49 | 28.61 | 28.74 | 28.61 | 1437 |
| 1737675000 | 28.5212 | 0 | 0.00 | 28.5212 | 28.5212 | 28.5212 | 0 |
| 1737588600 | 28.5212 | 0.01 | 0.04 | 28.6 | 28.6 | 28.51 | 304 |
| 1737502200 | 28.51 | 0.35 | 1.24 | 28.16 | 28.579 | 28.16 | 9024 |
| 1737156600 | 28.1596 | 0.02 | 0.09 | 28.36 | 28.36 | 28.1 | 5690 |
| 1737070200 | 28.1352 | 0.32 | 1.13 | 27.61 | 28.1352 | 27.61 | 1531 |
| 1736983800 | 27.82 | 0.23 | 0.83 | 27.785 | 27.89 | 27.785 | 3947 |
| 1736897400 | 27.5911 | 0.27 | 0.99 | 27.37 | 27.619 | 27.37 | 7473 |
| 1736811000 | 27.3215 | -0.07 | -0.24 | 27.29 | 27.3215 | 27.2 | 7906 |
| 1736551800 | 27.388 | -0.22 | -0.81 | 27.5 | 27.5 | 27.31 | 7270 |
| 1736379000 | 27.6118 | -0.17 | -0.60 | 27.67 | 27.67 | 27.56 | 979 |
| 1736292600 | 27.7778 | -0.21 | -0.73 | 27.98 | 27.98 | 27.7778 | 4543 |
| 1736206200 | 27.9831 | -0.03 | -0.12 | 28.06 | 28.1 | 27.9831 | 1943 |
| 1735947000 | 28.018 | 0.12 | 0.42 | 28.05 | 28.0536 | 27.999 | 5079 |
| 1735860600 | 27.9009 | 0.12 | 0.44 | 27.91 | 27.97 | 27.79 | 4345 |
| 1735687800 | 27.7796 | -0.06 | -0.21 | 27.99 | 27.99 | 27.7506 | 10765 |
| 1735601400 | 27.8384 | -0.05 | -0.19 | 27.83 | 27.89 | 27.62 | 3960 |
| 1735342200 | 27.89 | 0.11 | 0.40 | 27.81 | 27.9 | 27.775 | 4455 |
| 1735255800 | 27.778 | 0.04 | 0.14 | 27.78 | 27.8 | 27.73 | 7310 |
| 1735077840 | 27.74 | 0.33 | 1.20 | 27.4 | 27.74 | 27.3943 | 4899 |
| 1734996600 | 27.4123 | -0.92 | -3.24 | 28.34 | 28.34 | 27.21 | 6325 |
| 1734737400 | 28.3308 | 0.14 | 0.51 | 28.14 | 28.45 | 28.14 | 1822 |
| 1734651000 | 28.1866 | 0.11 | 0.38 | 28.17 | 28.2004 | 28.12 | 2870 |
| 1734564600 | 28.0799 | -0.5 | -1.75 | 28.42 | 28.78 | 28.075 | 8292 |
| 1734478200 | 28.5799 | -0.24 | -0.82 | 28.75 | 28.75 | 28.57 | 2917 |
| 1734391800 | 28.8169 | -0.1 | -0.35 | 28.96 | 28.96 | 28.8169 | 1672 |
| 1734132600 | 28.9195 | 0.01 | 0.03 | 28.95 | 28.95 | 28.8201 | 3196 |
| 1734046200 | 28.91 | -0.14 | -0.48 | 29.04 | 29.04 | 28.91 | 2880 |
| 1733959800 | 29.0501 | 0 | 0.02 | 28.99 | 29.0501 | 28.99 | 1616 |
| 1733873400 | 29.0455 | -0.08 | -0.29 | 29.17 | 29.17 | 28.955 | 4772 |
| 1733787000 | 29.1298 | 0.02 | 0.06 | 29.125 | 29.25 | 29.125 | 3880 |
| 1733527800 | 29.1134 | -0.01 | -0.02 | 29.22 | 29.22 | 29.06 | 1822 |
| 1733441400 | 29.12 | 0.12 | 0.41 | 28.85 | 29.12 | 28.85 | 2117 |
| 1733355000 | 28.9999 | 0.08 | 0.28 | 28.95 | 29 | 28.95 | 2952 |
| 1733268600 | 28.9188 | -0.01 | -0.04 | 28.805 | 29.02 | 28.805 | 4429 |
| 1733182200 | 28.9311 | -0.16 | -0.54 | 29.13 | 29.13 | 28.85 | 2657 |
| 1732917840 | 29.087 | 0.25 | 0.87 | 29 | 29.1329 | 28.91 | 662 |
| 1732750200 | 28.835 | 0.17 | 0.58 | 28.86 | 28.88 | 28.76 | 1537 |
| 1732663800 | 28.6684 | -0.11 | -0.39 | 28.82 | 28.82 | 28.58 | 8246 |
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
