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 | -0.2943 | -0.976443264764 | 30.14 | 30.26 | 29.35 | 7124 | 30.03640877 | SP |
| 4 | -3.0243 | -9.20079099483 | 32.87 | 32.9447 | 29.35 | 4614 | 30.85776565 | SP |
| 12 | -2.4943 | -7.71273964131 | 32.34 | 32.98 | 29.35 | 4076 | 31.84255997 | SP |
| 26 | -0.2843 | -0.943577829406 | 30.13 | 33.4 | 29.35 | 2993 | 31.72644728 | SP |
| 52 | 1.4157 | 4.97959901512 | 28.43 | 33.4 | 26.39 | 2895 | 30.17741483 | SP |
| 156 | 6.6957 | 28.9231101512 | 23.15 | 33.4 | 18.634 | 2270 | 26.09342387 | SP |
| 260 | 5.6331 | 23.2651594624 | 24.2126 | 33.4 | 18.634 | 3196 | 25.90936708 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742337000 | 29.8457 | -0.41 | -1.37 | 29.8457 | 29.8457 | 29.8457 | 0 |
| 1742250600 | 30.26 | 0.28 | 0.92 | 30.07 | 30.26 | 30.07 | 14784 |
| 1741991400 | 29.9828 | 0.63 | 2.16 | 29.9 | 29.9828 | 29.9 | 9727 |
| 1741905000 | 29.35 | -0.65 | -2.17 | 29.91 | 29.91 | 29.35 | 3281 |
| 1741818600 | 30.0007 | 0.05 | 0.18 | 30.25 | 30.25 | 29.98 | 3161 |
| 1741732200 | 29.9466 | -0.25 | -0.84 | 30.14 | 30.14 | 29.88 | 4667 |
| 1741645800 | 30.2 | -0.82 | -2.64 | 30.66 | 30.66 | 30.06 | 18558 |
| 1741390200 | 31.02 | 0.09 | 0.29 | 30.82 | 31.02 | 30.53 | 3721 |
| 1741303800 | 30.9302 | -0.55 | -1.74 | 31.05 | 31.22 | 30.9 | 3068 |
| 1741217400 | 31.479 | 0.33 | 1.06 | 31.03 | 31.479 | 31.03 | 5380 |
| 1741131000 | 31.15 | -0.25 | -0.80 | 31.1599 | 31.1599 | 31.13 | 1961 |
| 1741044600 | 31.4 | -0.54 | -1.69 | 31.91 | 31.91 | 31.32 | 2081 |
| 1740785400 | 31.94 | 0.38 | 1.21 | 31.65 | 31.94 | 31.48 | 1178 |
| 1740699000 | 31.5571 | -0.46 | -1.45 | 31.85 | 32.119999 | 31.5571 | 411 |
| 1740612600 | 32.02 | 0.07 | 0.22 | 32.009999 | 32.259999 | 31.93 | 728 |
| 1740526200 | 31.95 | -0.14 | -0.44 | 31.8 | 31.98 | 31.8 | 4508 |
| 1740439800 | 32.09 | -0.17 | -0.53 | 32.32 | 32.32 | 32.07 | 1344 |
| 1740180600 | 32.259999 | -0.52 | -1.59 | 32.82 | 32.82 | 32.259999 | 498 |
| 1740094200 | 32.78 | -0.15 | -0.45 | 32.6 | 32.85 | 32.6 | 10162 |
| 1740007800 | 32.9286 | -0.02 | -0.05 | 32.79 | 32.9286 | 32.78 | 644 |
| 1739921400 | 32.944699 | 0.03 | 0.11 | 32.869999 | 32.944699 | 32.869999 | 2415 |
| 1739575800 | 32.909999 | -0.06 | -0.18 | 32.92 | 32.95 | 32.89 | 7485 |
| 1739489400 | 32.97 | 0.33 | 1.01 | 32.659999 | 32.97 | 32.659999 | 9061 |
| 1739403000 | 32.64 | -0.18 | -0.55 | 32.439999 | 32.64 | 32.439999 | 7075 |
| 1739316600 | 32.82 | -0.07 | -0.21 | 32.729999 | 32.84 | 32.689999 | 15537 |
| 1739230200 | 32.89 | 0.2 | 0.61 | 32.89 | 32.89 | 32.84 | 6193 |
| 1738971000 | 32.689999 | -0.14 | -0.42 | 32.86 | 32.86 | 32.68 | 13298 |
| 1738884600 | 32.8268 | -0.01 | -0.04 | 32.9 | 32.9 | 32.79 | 537 |
| 1738798200 | 32.84 | 0.22 | 0.67 | 32.549999 | 32.84 | 32.549999 | 5170 |
| 1738711800 | 32.619999 | 0.16 | 0.49 | 32.439999 | 32.619999 | 32.439999 | 263 |
| 1738625400 | 32.46 | -0.09 | -0.28 | 32.47 | 32.59 | 32.46 | 1020 |
| 1738366200 | 32.5512 | -0.31 | -0.95 | 32.92 | 32.979999 | 32.5512 | 113 |
| 1738279800 | 32.8631 | 0.3 | 0.93 | 32.79 | 32.8631 | 32.79 | 182 |
| 1738193400 | 32.56 | -0.18 | -0.55 | 32.61 | 32.61 | 32.56 | 1581 |
| 1738107000 | 32.74 | 0.47 | 1.46 | 32.74 | 32.74 | 32.74 | 346 |
| 1738020600 | 32.27 | -0.61 | -1.86 | 32.14 | 32.42 | 32.14 | 1166 |
| 1737761400 | 32.88 | 0.02 | 0.07 | 32.939999 | 32.939999 | 32.82 | 2238 |
| 1737675000 | 32.8554 | 0 | 0.00 | 32.8554 | 32.8554 | 32.8554 | 0 |
| 1737588600 | 32.8554 | 0.22 | 0.68 | 32.78 | 32.97 | 32.78 | 5344 |
| 1737502200 | 32.6342 | 0.3 | 0.91 | 32.5385 | 32.6342 | 32.525 | 2957 |
| 1737156600 | 32.3391 | 0.18 | 0.55 | 32.47 | 32.49 | 32.3391 | 5505 |
| 1737070200 | 32.1627 | 0.05 | 0.16 | 32.159999 | 32.215 | 32.159999 | 998 |
| 1736983800 | 32.112099 | 0.63 | 2.01 | 32.02 | 32.24 | 32.02 | 10669 |
| 1736897400 | 31.4806 | 0.03 | 0.10 | 31.55 | 31.55 | 31.4806 | 11 |
| 1736811000 | 31.45 | -0.05 | -0.16 | 31.37 | 31.45 | 31.37 | 3103 |
| 1736551800 | 31.5003 | -0.47 | -1.46 | 31.5003 | 31.5003 | 31.5003 | 20 |
| 1736379000 | 31.9678 | 0.13 | 0.42 | 31.9678 | 31.9678 | 31.9678 | 1 |
| 1736292600 | 31.8336 | -0.33 | -1.01 | 31.935 | 31.96 | 31.8336 | 3037 |
| 1736206200 | 32.1597 | 0.2 | 0.62 | 32.17 | 32.17 | 32.1597 | 25 |
| 1735947000 | 31.9629 | 0.34 | 1.07 | 31.9629 | 31.9629 | 31.9629 | 0 |
| 1735860600 | 31.6231 | 0.04 | 0.14 | 31.72 | 31.72 | 31.6231 | 317 |
| 1735687800 | 31.58 | -0.22 | -0.69 | 31.86 | 31.86 | 31.57 | 1021 |
| 1735601400 | 31.8 | -0.27 | -0.85 | 31.8222 | 31.9 | 31.8 | 3088 |
| 1735342200 | 32.0711 | -0.39 | -1.20 | 32.24 | 32.24 | 32.02 | 1176 |
| 1735255800 | 32.46 | 0.06 | 0.18 | 32.33 | 32.46 | 32.33 | 679 |
| 1735077840 | 32.400199 | 0.3 | 0.94 | 32.34 | 32.400199 | 32.34 | 18614 |
| 1734996600 | 32.1 | 0.11 | 0.34 | 31.9562 | 32.14 | 31.9562 | 1741 |
| 1734737400 | 31.99 | 0.36 | 1.14 | 31.89 | 32.22 | 31.89 | 1910 |
| 1734651000 | 31.63 | -0.22 | -0.69 | 31.95 | 31.97 | 31.63 | 1650 |
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
