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 | 0.32 | 1.09626584447 | 29.19 | 29.465 | 28.6663 | 68528 | 29.07662612 | SP |
| 4 | 0.36 | 1.23499142367 | 29.15 | 30.26 | 28.6663 | 67498 | 29.40675298 | SP |
| 12 | 1.48 | 5.2800570817 | 28.03 | 31.0021 | 27.51 | 65572 | 28.88948751 | SP |
| 26 | 1.44 | 5.1300320627 | 28.07 | 31.0021 | 25.82 | 55286 | 28.09162838 | SP |
| 52 | 4.36 | 17.3359840954 | 25.15 | 31.0021 | 24.648 | 61367 | 27.21774875 | SP |
| 156 | 4.36 | 17.3359840954 | 25.15 | 31.0021 | 24.648 | 61367 | 27.21774875 | SP |
| 260 | 4.36 | 17.3359840954 | 25.15 | 31.0021 | 24.648 | 61367 | 27.21774875 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737156600 | 29.51 | 0.38 | 1.30 | 29.56 | 30.0512 | 29.36 | 66020 |
| 1737070200 | 29.13 | -0.16 | -0.55 | 29.41 | 29.41 | 29.08 | 48524 |
| 1736983800 | 29.29 | 0.47 | 1.65 | 29.25 | 29.31 | 29.14 | 116970 |
| 1736897400 | 28.815 | -0.08 | -0.27 | 29.07 | 29.07 | 28.7008 | 33510 |
| 1736811000 | 28.8925 | -0.07 | -0.23 | 28.69 | 28.8925 | 28.6663 | 30066 |
| 1736551800 | 28.96 | -0.34 | -1.16 | 29.19 | 29.19 | 28.82 | 113570 |
| 1736379000 | 29.3 | -0.04 | -0.14 | 29.38 | 29.42 | 29.2 | 57100 |
| 1736292600 | 29.34 | -0.43 | -1.44 | 29.7 | 29.72 | 29.2615 | 80653 |
| 1736206200 | 29.77 | 0.28 | 0.95 | 29.75 | 29.8499 | 29.6527 | 63770 |
| 1735947000 | 29.49 | 0.32 | 1.10 | 29.3474 | 29.52 | 29.2395 | 73635 |
| 1735860600 | 29.17 | -0.07 | -0.24 | 29.68 | 29.98 | 28.96 | 139562 |
| 1735687800 | 29.2408 | -0.29 | -0.99 | 29.59 | 29.59 | 29.21 | 30459 |
| 1735601400 | 29.5337 | -0.14 | -0.46 | 29.56 | 29.66 | 29.35 | 112532 |
| 1735342200 | 29.67 | -0.53 | -1.75 | 30.08 | 30.08 | 29.6321 | 55921 |
| 1735255800 | 30.2 | 0.06 | 0.21 | 30.07 | 30.26 | 30.07 | 75118 |
| 1735077840 | 30.1368 | 0.29 | 0.96 | 29.79 | 30.14 | 29.79 | 13520 |
| 1734996600 | 29.85 | 0.31 | 1.04 | 29.7 | 29.85 | 29.5281 | 68424 |
| 1734737400 | 29.5416 | 0.18 | 0.62 | 29.15 | 29.8698 | 29.15 | 34140 |
| 1734651000 | 29.36 | -0.03 | -0.10 | 29.66 | 29.66 | 29.36 | 56382 |
| 1734564600 | 29.39 | -0.71 | -2.36 | 30.14 | 30.17 | 29.39 | 46517 |
| 1734478200 | 30.1001 | -0.13 | -0.43 | 30.12 | 30.17 | 30.0244 | 82477 |
| 1734391800 | 30.23 | 0.28 | 0.93 | 30.04 | 30.2496 | 30.04 | 53079 |
| 1734132600 | 29.95 | 0.21 | 0.72 | 29.97 | 31.0021 | 29.7977 | 193200 |
| 1734046200 | 29.7355 | -0.12 | -0.42 | 29.725 | 29.8095 | 29.0001 | 37904 |
| 1733959800 | 29.86 | 0.31 | 1.05 | 29.65 | 29.86 | 29.65 | 19789 |
| 1733873400 | 29.55 | -0.01 | -0.03 | 29.62 | 30.5471 | 29.4581 | 24745 |
| 1733787000 | 29.56 | 0.06 | 0.20 | 28.89 | 29.58 | 28.89 | 55827 |
| 1733527800 | 29.5 | 0.11 | 0.37 | 29.45 | 29.54 | 29.4117 | 60486 |
| 1733441400 | 29.39 | 0.13 | 0.44 | 29.38 | 29.42 | 29.32 | 27482 |
| 1733355000 | 29.26 | 0.06 | 0.21 | 29.33 | 29.56 | 29.25 | 57344 |
| 1733268600 | 29.2 | 0.09 | 0.31 | 29.11 | 29.21 | 29.0835 | 86345 |
| 1733182200 | 29.11 | 0.2 | 0.69 | 28.91 | 29.16 | 28.91 | 64453 |
| 1732917840 | 28.91 | 0.21 | 0.73 | 28.74 | 28.9236 | 28.74 | 2612 |
| 1732750200 | 28.7 | -0.14 | -0.49 | 28.79 | 28.79 | 28.5049 | 33844 |
| 1732663800 | 28.84 | 0.16 | 0.56 | 28.7746 | 28.84 | 28.73 | 19420 |
| 1732577400 | 28.68 | 0.04 | 0.14 | 28.89 | 28.895 | 28.66 | 45816 |
| 1732318200 | 28.64 | 0.04 | 0.14 | 28.55 | 28.88 | 28.01 | 51052 |
| 1732231800 | 28.6 | 0.06 | 0.20 | 28.55 | 28.67 | 28.27 | 32731 |
| 1732145400 | 28.5428 | -0.03 | -0.10 | 28.49 | 28.55 | 28.2486 | 35971 |
| 1732059000 | 28.57 | 0.27 | 0.95 | 28.2981 | 28.58 | 28.2771 | 50932 |
| 1731972600 | 28.3 | 0.16 | 0.57 | 28.31 | 28.4242 | 28.1856 | 50219 |
| 1731713400 | 28.14 | -0.57 | -2.00 | 28.55 | 28.55 | 28.0848 | 72424 |
| 1731627000 | 28.713 | -0.06 | -0.20 | 28.805 | 28.8492 | 28.6727 | 32670 |
| 1731540600 | 28.77 | -0.05 | -0.17 | 28.7 | 28.88 | 28.7 | 37325 |
| 1731454200 | 28.82 | 0.07 | 0.24 | 28.83 | 28.8642 | 28.74 | 67536 |
| 1731367800 | 28.75 | 0.03 | 0.10 | 28.74 | 29.875 | 28.6757 | 75131 |
| 1731108600 | 28.72 | 0.01 | 0.03 | 28.78 | 28.83 | 28.0927 | 23808 |
| 1731022200 | 28.7102 | 0.34 | 1.20 | 28.5907 | 28.74 | 28.5907 | 47464 |
| 1730935800 | 28.37 | 0.54 | 1.94 | 28.315 | 28.4599 | 28.2393 | 37857 |
| 1730849400 | 27.83 | 0.22 | 0.82 | 27.6 | 27.912 | 27.6 | 465636 |
| 1730763000 | 27.605 | -0.04 | -0.13 | 27.72 | 27.75 | 27.5742 | 53023 |
| 1730500200 | 27.64 | 0.13 | 0.47 | 27.64 | 28.75 | 27.64 | 164564 |
| 1730413800 | 27.51 | -0.49 | -1.75 | 27.91 | 28.87 | 27.51 | 68976 |
| 1730327400 | 28 | -0.11 | -0.39 | 28.125 | 28.1956 | 28 | 25984 |
| 1730241000 | 28.11 | 0.13 | 0.46 | 28.07 | 28.194 | 27.9101 | 32561 |
| 1730154600 | 27.98 | -0.02 | -0.07 | 28.11 | 28.13 | 27.98 | 37346 |
| 1729895400 | 28.0005 | 0.17 | 0.61 | 28.03 | 28.38 | 27.605 | 93604 |
| 1729809000 | 27.83 | 0.13 | 0.47 | 27.8 | 27.92 | 27.75 | 84469 |
| 1729722600 | 27.7 | -0.28 | -1.00 | 27.97 | 27.97 | 27.5215 | 68214 |
| 1729636200 | 27.98 | 0.06 | 0.22 | 27.89 | 28.05 | 27.85 | 20927 |
| 1729549800 | 27.9183 | 0.03 | 0.10 | 27.71 | 27.95 | 27.71 | 35332 |
| 1729290600 | 27.89 | 0.19 | 0.69 | 27.91 | 27.95 | 27.84 | 75202 |
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
