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 | -1.62 | -5.86319218241 | 27.63 | 29.25 | 24.31 | 77193836 | 26.78415291 | SP |
| 4 | -3.05 | -10.4955264969 | 29.06 | 36.15 | 23.75 | 82435697 | 27.99506807 | SP |
| 12 | -2 | -7.1403070332 | 28.01 | 36.15 | 23.75 | 76010140 | 28.60555848 | SP |
| 26 | -5.31 | -16.9540229885 | 31.32 | 42.88 | 23.75 | 83099361 | 32.01266829 | SP |
| 52 | -8.43 | -24.4773519164 | 34.44 | 70.08 | 23.52 | 74940472 | 37.61053695 | SP |
| 156 | -17.63 | -40.3987167736 | 43.64 | 70.08 | 6.21 | 73940054 | 24.83310823 | SP |
| 260 | 6.95440733 | 36.4953609706 | 19.05559267 | 74.21 | 3.56310679 | 47597009 | 26.14142581 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738971000 | 26.33 | -1.36 | -4.91 | 27.87 | 28.28 | 25.8 | 82342305 |
| 1738884600 | 27.69 | -0.01 | -0.04 | 27.17 | 27.8 | 26.7207 | 59553993 |
| 1738798200 | 27.7 | 1.45 | 5.52 | 26.09 | 27.9499 | 25.54 | 70216240 |
| 1738711800 | 26.25 | 0.64 | 2.50 | 25.34 | 26.6 | 25.2 | 60131107 |
| 1738625400 | 25.61 | -1.41 | -5.22 | 24.8 | 26.49 | 24.31 | 93884379 |
| 1738366200 | 27.02 | -0.13 | -0.48 | 27.63 | 29.25 | 26.7 | 102183463 |
| 1738279800 | 27.15 | 1.47 | 5.72 | 26.58 | 27.67 | 26.14 | 86439997 |
| 1738193400 | 25.68 | 0.31 | 1.22 | 26.11 | 26.295 | 24.851 | 93584718 |
| 1738107000 | 25.37 | 0.31 | 1.24 | 25.44 | 25.8 | 23.75 | 102343214 |
| 1738020600 | 25.06 | -7.59 | -23.25 | 27.66 | 28.08 | 23.84 | 195125035 |
| 1737761400 | 32.65 | -2.5 | -7.11 | 34.94 | 34.94 | 32.31 | 59687209 |
| 1737675000 | 35.15 | 0 | 0.00 | 35.15 | 35.15 | 35.15 | 0 |
| 1737588600 | 35.15 | 1.46 | 4.33 | 34.69 | 36.15 | 34.6 | 51894661 |
| 1737502200 | 33.69 | 1.2 | 3.69 | 33.33 | 34.53 | 32.5 | 59651538 |
| 1737156600 | 32.49 | 2.5 | 8.34 | 32.03 | 32.71 | 31.48 | 69520209 |
| 1737070200 | 29.99 | 0.05 | 0.17 | 31.46 | 31.72 | 29.99 | 78680628 |
| 1736983800 | 29.94 | 1.82 | 6.47 | 29.65 | 30.46 | 29.3 | 69186895 |
| 1736897400 | 28.12 | 0.27 | 0.97 | 28.47 | 28.96 | 27.18 | 79493054 |
| 1736811000 | 27.85 | -0.21 | -0.75 | 26.44 | 27.87 | 26.25 | 67835276 |
| 1736551800 | 28.06 | -2.12 | -7.02 | 29.06 | 29.06 | 27.44 | 84430934 |
| 1736379000 | 30.18 | -0.97 | -3.11 | 30.8 | 30.9399 | 29.1754 | 68890563 |
| 1736292600 | 31.15 | -1.34 | -4.12 | 33.57 | 33.73 | 30.6 | 78222129 |
| 1736206200 | 32.49 | 2.67 | 8.95 | 31.81 | 33.63 | 31.81 | 92669555 |
| 1735947000 | 29.82 | 2.15 | 7.77 | 28.32 | 30.118 | 28.21 | 70802288 |
| 1735860600 | 27.67 | 0.36 | 1.32 | 28.13 | 29.0482 | 27.035 | 80099390 |
| 1735687800 | 27.31 | -0.63 | -2.25 | 28.2 | 28.57 | 26.93 | 61030048 |
| 1735601400 | 27.94 | -1.75 | -5.89 | 28.24 | 28.7761 | 27.32 | 64025872 |
| 1735342200 | 29.69 | -0.88 | -2.88 | 29.98 | 30 | 28.59 | 58528337 |
| 1735255800 | 30.57 | 0.09 | 0.30 | 29.9 | 31.1 | 29.76 | 44630767 |
| 1735077840 | 30.48 | 0.89 | 3.01 | 30.26 | 30.57 | 29.655 | 39963674 |
| 1734996600 | 29.59 | 2.29 | 8.39 | 27.88 | 29.76 | 27.86 | 78775461 |
| 1734737400 | 27.3 | 1 | 3.80 | 25.82 | 28.37 | 25.59 | 106910561 |
| 1734651000 | 26.3 | -1.53 | -5.50 | 27.97 | 28.0098 | 26.06 | 84976229 |
| 1734564600 | 27.83 | -3.3 | -10.60 | 31.78 | 32.479999 | 27 | 101761752 |
| 1734478200 | 31.13 | -1.38 | -4.24 | 31.58 | 32.09 | 30.55 | 63160512 |
| 1734391800 | 32.509999 | 1.81 | 5.90 | 31.12 | 32.95 | 30.39 | 84799922 |
| 1734132600 | 30.7 | 2.24 | 7.87 | 30.37 | 31.31 | 29.485 | 102069118 |
| 1734046200 | 28.46 | -0.66 | -2.27 | 28.45 | 28.825 | 27.74 | 58023170 |
| 1733959800 | 29.12 | 2.06 | 7.61 | 28.33 | 29.63 | 27.79 | 75298505 |
| 1733873400 | 27.06 | -2.17 | -7.42 | 29.43 | 29.48 | 26.56 | 75838875 |
| 1733787000 | 29.23 | -0.38 | -1.28 | 29.07 | 30.32 | 28.61 | 53290781 |
| 1733527800 | 29.61 | 0.49 | 1.68 | 29.2 | 29.8582 | 28.9 | 48445469 |
| 1733441400 | 29.12 | -1.76 | -5.70 | 30.75 | 30.8699 | 28.88 | 58418051 |
| 1733355000 | 30.88 | 1.15 | 3.87 | 31.54 | 31.54 | 30.24 | 65513944 |
| 1733268600 | 29.73 | -0.47 | -1.56 | 29.58 | 30.28 | 29.4 | 58475156 |
| 1733182200 | 30.2 | 2.14 | 7.63 | 28.56 | 30.8 | 28.51 | 88415840 |
| 1732917840 | 28.06 | 1.08 | 4.00 | 27.55 | 29.0402 | 27.5 | 53670850 |
| 1732750200 | 26.98 | -1.15 | -4.09 | 27.68 | 27.75 | 25.582 | 83464298 |
| 1732663800 | 28.13 | -1.2 | -4.09 | 30.04 | 30.23 | 27.46 | 72523374 |
| 1732577400 | 29.33 | 0.84 | 2.95 | 29.58 | 30.0996 | 28.74 | 68180578 |
| 1732318200 | 28.49 | 0 | 0.00 | 28.25 | 28.69 | 27.84 | 50260393 |
| 1732231800 | 28.49 | 1.36 | 5.01 | 28.05 | 28.92 | 26.47 | 102312936 |
| 1732145400 | 27.13 | -0.72 | -2.59 | 27.335 | 27.4 | 26 | 89537634 |
| 1732059000 | 27.85 | 0.18 | 0.65 | 27.37 | 28.0299 | 27.09 | 55789161 |
| 1731972600 | 27.67 | 1.01 | 3.79 | 26.7 | 27.83 | 26.3 | 69942569 |
| 1731713400 | 26.66 | -2.94 | -9.93 | 28.01 | 28.49 | 26.43 | 111987273 |
| 1731627000 | 29.6 | -0.09 | -0.30 | 30.59 | 30.835 | 29.3801 | 66757645 |
| 1731540600 | 29.69 | -1.98 | -6.25 | 30.83 | 31.2198 | 29.47 | 91867941 |
| 1731454200 | 31.67 | -1.1 | -3.36 | 32.369999 | 32.549999 | 30.38 | 75066490 |
| 1731367800 | 32.77 | -2.64 | -7.46 | 34.35 | 34.41 | 31.48 | 97965131 |
| 1731108600 | 35.41 | -0.8 | -2.21 | 35.56 | 36.28 | 34.835 | 61584546 |
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
