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 | 0.38 | 1.33708655876 | 28.42 | 28.86 | 28.05 | 531709 | 28.363893 | SP |
| 4 | -0.7 | -2.37288135593 | 29.5 | 29.5 | 28.05 | 526404 | 28.76193368 | SP |
| 12 | 0.81 | 2.89389067524 | 27.99 | 29.54 | 27.4177 | 399607 | 28.66784815 | SP |
| 26 | -24.58 | -46.0472086924 | 53.38 | 55.62 | 27.4177 | 264420 | 36.28771009 | SP |
| 52 | -16.51 | -36.4378724343 | 45.31 | 55.62 | 27.4177 | 268352 | 42.71857719 | SP |
| 156 | -16.94 | -37.0354175776 | 45.74 | 55.62 | 27.4177 | 248071 | 41.03267546 | SP |
| 260 | -2.62 | -8.33863781031 | 31.42 | 55.62 | 19.01 | 239951 | 38.88231378 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735947000 | 28.62 | 0.37 | 1.31 | 28.42 | 28.6401 | 28.335 | 307363 |
| 1735860600 | 28.25 | -0.06 | -0.21 | 28.46 | 28.56 | 28.05 | 694971 |
| 1735687800 | 28.31 | -0.1 | -0.35 | 28.48 | 28.52 | 28.23 | 514129 |
| 1735601400 | 28.41 | -0.32 | -1.11 | 28.42 | 28.57 | 28.22 | 610373 |
| 1735342200 | 28.73 | -0.31 | -1.07 | 28.84 | 28.865 | 28.53 | 452544 |
| 1735255800 | 29.04 | 0 | 0.00 | 28.93 | 29.09 | 28.89 | 454653 |
| 1735077840 | 29.04 | 0.31 | 1.08 | 28.76 | 29.04 | 28.76 | 320650 |
| 1734996600 | 28.73 | 0.18 | 0.63 | 28.57 | 28.745 | 28.39 | 523482 |
| 1734737400 | 28.55 | 0.33 | 1.17 | 28.08 | 28.78 | 28.08 | 618636 |
| 1734651000 | 28.22 | -0.04 | -0.14 | 28.49 | 28.57 | 28.22 | 709602 |
| 1734564600 | 28.26 | -0.88 | -3.02 | 29.15 | 29.2399 | 28.23 | 864548 |
| 1734478200 | 29.14 | -0.16 | -0.55 | 29.17 | 29.1999 | 29.083 | 686582 |
| 1734391800 | 29.3 | 0.13 | 0.45 | 29.22 | 29.3482 | 29.2123 | 589342 |
| 1734132600 | 29.17 | -0.01 | -0.03 | 29.26 | 29.305 | 29.095 | 331782 |
| 1734046200 | 29.18 | -0.17 | -0.58 | 29.268 | 29.3199 | 29.18 | 370870 |
| 1733959800 | 29.35 | 0.16 | 0.55 | 29.26 | 29.38 | 29.24 | 547678 |
| 1733873400 | 29.19 | -0.13 | -0.44 | 29.31 | 29.35 | 29.17 | 518809 |
| 1733787000 | 29.32 | -0.18 | -0.61 | 29.5 | 29.5 | 29.285 | 359260 |
| 1733527800 | 29.5 | 0.07 | 0.24 | 29.49 | 29.54 | 29.455 | 251332 |
| 1733441400 | 29.43 | -0.05 | -0.17 | 29.52 | 29.525 | 29.4001 | 329842 |
| 1733355000 | 29.48 | 0.19 | 0.65 | 29.4 | 29.5 | 29.36 | 408654 |
| 1733268600 | 29.29 | 0.01 | 0.03 | 29.26 | 29.3 | 29.21 | 412963 |
| 1733182200 | 29.28 | 0.06 | 0.21 | 29.27 | 29.31 | 29.22 | 417620 |
| 1732917840 | 29.22 | 0.16 | 0.55 | 29.12 | 29.275 | 29.11 | 215549 |
| 1732750200 | 29.06 | -0.1 | -0.34 | 29.15 | 29.16 | 28.98 | 278061 |
| 1732663800 | 29.16 | 0.15 | 0.52 | 29.08 | 29.175 | 29.0298 | 295239 |
| 1732577400 | 29.01 | 0.1 | 0.35 | 29.1 | 29.1798 | 28.91 | 488747 |
| 1732318200 | 28.91 | 0.13 | 0.45 | 28.8386 | 28.9301 | 28.78 | 304777 |
| 1732231800 | 28.78 | 0.19 | 0.66 | 28.75 | 28.85 | 28.495 | 353594 |
| 1732145400 | 28.59 | 0.02 | 0.07 | 28.59 | 28.61 | 28.32 | 335698 |
| 1732059000 | 28.57 | 0.12 | 0.42 | 28.3 | 28.6099 | 28.26 | 369483 |
| 1731972600 | 28.45 | 0.13 | 0.46 | 28.37 | 28.515 | 28.31 | 286677 |
| 1731713400 | 28.32 | -0.39 | -1.36 | 28.51 | 28.5428 | 28.24 | 731788 |
| 1731627000 | 28.71 | -0.18 | -0.62 | 28.9197 | 28.92 | 28.66 | 584989 |
| 1731540600 | 28.89 | -0.01 | -0.03 | 28.93 | 29.01 | 28.82 | 610982 |
| 1731454200 | 28.9 | -0.1 | -0.34 | 28.99 | 29.0132 | 28.78 | 434027 |
| 1731367800 | 29 | 0.06 | 0.21 | 29.01 | 29.0499 | 28.92 | 533564 |
| 1731108600 | 28.94 | 0.13 | 0.45 | 28.8 | 28.995 | 28.8 | 644491 |
| 1731022200 | 28.81 | 0.22 | 0.77 | 28.6994 | 28.8501 | 28.675 | 533156 |
| 1730935800 | 28.59 | 0.76 | 2.73 | 28.4299 | 28.62 | 28.3 | 460815 |
| 1730849400 | 27.83 | 0.33 | 1.20 | 27.55 | 27.835 | 27.55 | 199029 |
| 1730763000 | 27.5 | -0.06 | -0.22 | 27.55 | 27.6189 | 27.4177 | 303965 |
| 1730500200 | 27.56 | 0.11 | 0.40 | 27.58 | 27.77 | 27.535 | 215567 |
| 1730413800 | 27.45 | -0.52 | -1.86 | 27.79 | 27.79 | 27.45 | 406171 |
| 1730327400 | 27.97 | -0.08 | -0.29 | 28.02 | 28.13 | 27.935 | 308500 |
| 1730241000 | 28.05 | 0.05 | 0.18 | 27.96 | 28.09 | 27.8901 | 210471 |
| 1730154600 | 28 | 0.1 | 0.36 | 28.05 | 28.0707 | 27.99 | 220136 |
| 1729895400 | 27.9 | -0.02 | -0.07 | 28.04 | 28.16 | 27.86 | 202952 |
| 1729809000 | 27.92 | 0.07 | 0.25 | 27.93 | 27.9398 | 27.79 | 220087 |
| 1729722600 | 27.85 | -0.26 | -0.92 | 28.01 | 28.02 | 27.67 | 286688 |
| 1729636200 | 28.11 | -0.02 | -0.07 | 28 | 28.15 | 27.97 | 210010 |
| 1729549800 | 28.13 | -0.05 | -0.18 | 28.14 | 28.1901 | 27.99 | 207936 |
| 1729290600 | 28.18 | 0.1 | 0.36 | 28.17 | 28.2258 | 28.1 | 202381 |
| 1729204200 | 28.08 | -0.01 | -0.04 | 28.25 | 28.25 | 28.08 | 155901 |
| 1729117800 | 28.09 | 0.13 | 0.46 | 27.98 | 28.1 | 27.92 | 208070 |
| 1729031400 | 27.96 | -0.18 | -0.64 | 28.16 | 28.19 | 27.9099 | 215504 |
| 1728945000 | 28.14 | 0.21 | 0.75 | 27.99 | 28.19 | 27.99 | 246912 |
| 1728685800 | 27.93 | -27.57 | -49.68 | 27.76 | 27.9661 | 27.76 | 205678 |
| 1728599400 | 55.5 | -0.06 | -0.11 | 55.4 | 55.62 | 55.33 | 78647 |
| 1728513000 | 55.56 | 0.39 | 0.71 | 55.16 | 55.62 | 55.15 | 98791 |
| 1728426600 | 55.17 | 0.44 | 0.80 | 54.9 | 55.2463 | 54.86 | 77051 |
| 1728340200 | 54.73 | -0.47 | -0.85 | 55.05 | 55.0799 | 54.59 | 109903 |
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
