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 | 0.8 | 2.64462809917 | 30.25 | 31.31 | 30.1305 | 123987 | 30.68436711 | SP |
| 4 | 1.2 | 4.02010050251 | 29.85 | 31.31 | 29.62 | 119828 | 30.3542552 | SP |
| 12 | 1.26 | 4.22960725076 | 29.79 | 31.31 | 27.87 | 89895 | 29.52849036 | SP |
| 26 | 1.33 | 4.47510094213 | 29.72 | 31.31 | 27.87 | 76320 | 29.66169923 | SP |
| 52 | 3.23 | 11.6103522646 | 27.82 | 31.31 | 26.81 | 107350 | 28.6254007 | SP |
| 156 | 3.43 | 12.4185372918 | 27.62 | 31.31 | 21.2 | 211039 | 26.37422637 | SP |
| 260 | 6.61 | 27.0458265139 | 24.44 | 31.96 | 18.76 | 322813 | 26.39911729 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741303800 | 31.05 | -0.19 | -0.60 | 31.12 | 31.31 | 31.0316 | 59293 |
| 1741217400 | 31.2389 | 0.58 | 1.90 | 30.98 | 31.26 | 30.9488 | 87154 |
| 1741131000 | 30.655 | 0.01 | 0.02 | 30.51 | 30.8899 | 30.34 | 187827 |
| 1741044600 | 30.65 | 0.29 | 0.96 | 30.84 | 30.923 | 30.4901 | 97121 |
| 1740785400 | 30.36 | 0.05 | 0.16 | 30.25 | 30.36 | 30.1305 | 188538 |
| 1740699000 | 30.3103 | -0.22 | -0.72 | 30.48 | 30.5 | 30.295 | 249212 |
| 1740612600 | 30.53 | -0.01 | -0.03 | 30.52 | 30.71 | 30.44 | 241881 |
| 1740526200 | 30.54 | 0.33 | 1.09 | 30.52 | 30.61 | 30.4239 | 43281 |
| 1740439800 | 30.21 | 0.04 | 0.13 | 30.27 | 30.39 | 30.1933 | 65332 |
| 1740180600 | 30.1719 | -0.19 | -0.62 | 30.39 | 30.39 | 30.11 | 547742 |
| 1740094200 | 30.36 | 0.16 | 0.53 | 30.34 | 30.39 | 30.241 | 60502 |
| 1740007800 | 30.2 | -0.18 | -0.59 | 30.16 | 30.225 | 30.11 | 45154 |
| 1739921400 | 30.38 | 0.19 | 0.64 | 30.3 | 30.39 | 30.21 | 58286 |
| 1739575800 | 30.1868 | 0 | 0.00 | 30.25 | 30.34 | 30.1773 | 53983 |
| 1739489400 | 30.1863 | 0.25 | 0.83 | 30 | 30.2299 | 29.874 | 93320 |
| 1739403000 | 29.9376 | 0.04 | 0.14 | 29.68 | 29.9888 | 29.68 | 59441 |
| 1739316600 | 29.895 | 0.11 | 0.35 | 29.78 | 29.9199 | 29.74 | 39845 |
| 1739230200 | 29.79 | 0.14 | 0.47 | 29.8 | 29.8234 | 29.75 | 53446 |
| 1738971000 | 29.6517 | -0.13 | -0.45 | 29.85 | 29.8844 | 29.62 | 44003 |
| 1738884600 | 29.7844 | 0.06 | 0.20 | 29.78 | 29.8292 | 29.74 | 131913 |
| 1738798200 | 29.7264 | 0.27 | 0.90 | 29.59 | 29.77 | 29.565 | 39631 |
| 1738711800 | 29.46 | 0.32 | 1.10 | 29.24 | 29.4857 | 29.2 | 42633 |
| 1738625400 | 29.14 | -0.25 | -0.86 | 28.98 | 29.3 | 28.89 | 40155 |
| 1738366200 | 29.3929 | -0.21 | -0.70 | 29.6 | 29.74 | 29.37 | 51973 |
| 1738279800 | 29.6 | 0.3 | 1.02 | 29.6 | 29.7599 | 29.527 | 81472 |
| 1738193400 | 29.3 | 0.05 | 0.17 | 29.28 | 29.4 | 29.2 | 54328 |
| 1738107000 | 29.25 | -0.03 | -0.10 | 29.3 | 29.39 | 29.125 | 69332 |
| 1738020600 | 29.28 | 0.04 | 0.12 | 29.23 | 29.37 | 29.23 | 50090 |
| 1737761400 | 29.245 | 0.27 | 0.91 | 29.24 | 29.3297 | 29.1901 | 29241 |
| 1737675000 | 28.98 | 0 | 0.00 | 28.98 | 28.98 | 28.98 | 0 |
| 1737588600 | 28.98 | -0.13 | -0.43 | 29.11 | 29.11 | 28.98 | 57265 |
| 1737502200 | 29.1056 | 0.51 | 1.77 | 28.94 | 29.11 | 28.89 | 52144 |
| 1737156600 | 28.6 | 0.07 | 0.25 | 28.63 | 28.7418 | 28.53 | 58850 |
| 1737070200 | 28.53 | 0.04 | 0.14 | 28.47 | 28.6297 | 28.46 | 215421 |
| 1736983800 | 28.49 | 0.27 | 0.97 | 28.57 | 28.57 | 28.3942 | 66738 |
| 1736897400 | 28.2161 | 0.14 | 0.51 | 28.15 | 28.23 | 28.0743 | 82326 |
| 1736811000 | 28.0742 | 0 | 0.01 | 27.87 | 28.09 | 27.87 | 53441 |
| 1736551800 | 28.0716 | -0.48 | -1.68 | 28.24 | 28.2561 | 28.0457 | 66382 |
| 1736379000 | 28.5525 | -0.02 | -0.06 | 28.39 | 28.5556 | 28.33 | 52506 |
| 1736292600 | 28.57 | -0.08 | -0.28 | 28.74 | 28.76 | 28.5427 | 84597 |
| 1736206200 | 28.65 | 0.16 | 0.58 | 28.69 | 28.77 | 28.5772 | 57914 |
| 1735947000 | 28.485 | 0.09 | 0.33 | 28.48 | 28.54 | 28.38 | 36916 |
| 1735860600 | 28.39 | -0.03 | -0.11 | 28.5 | 28.5257 | 28.2962 | 72145 |
| 1735687800 | 28.42 | 0.01 | 0.04 | 28.43 | 28.52 | 28.35 | 86084 |
| 1735601400 | 28.41 | -0.1 | -0.35 | 28.37 | 28.4899 | 28.28 | 137500 |
| 1735342200 | 28.51 | -0.04 | -0.14 | 28.5257 | 28.54 | 28.3841 | 52938 |
| 1735255800 | 28.55 | 0.07 | 0.25 | 28.59 | 28.59 | 28.4 | 199927 |
| 1735077840 | 28.48 | 0.12 | 0.42 | 28.48 | 28.48 | 28.365 | 100948 |
| 1734996600 | 28.36 | -0.44 | -1.53 | 28.27 | 28.3967 | 28.05 | 68762 |
| 1734737400 | 28.8 | 0.05 | 0.17 | 28.5313 | 28.9787 | 28.5313 | 83613 |
| 1734651000 | 28.75 | -0.02 | -0.07 | 28.94 | 28.94 | 28.75 | 93495 |
| 1734564600 | 28.77 | -0.69 | -2.34 | 29.43 | 29.44 | 28.76 | 48537 |
| 1734478200 | 29.46 | -0.14 | -0.47 | 29.47 | 29.55 | 29.4231 | 47029 |
| 1734391800 | 29.5982 | -0.11 | -0.37 | 29.64 | 29.69 | 29.57 | 59628 |
| 1734132600 | 29.7079 | 0.01 | 0.02 | 29.79 | 29.79 | 29.65 | 30902 |
| 1734046200 | 29.7022 | -0.25 | -0.83 | 29.83 | 29.9165 | 29.7 | 54914 |
| 1733959800 | 29.95 | 0.04 | 0.15 | 30 | 30.02 | 29.8874 | 61735 |
| 1733873400 | 29.9065 | -0.18 | -0.59 | 30.1 | 30.1 | 29.8501 | 47313 |
| 1733787000 | 30.084 | -0.08 | -0.25 | 30.29 | 30.33 | 30.0501 | 43768 |
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
