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 | -0.21 | -0.582039911308 | 36.08 | 36.16 | 35.785 | 311823 | 35.88674348 | SP |
| 4 | -0.33 | -0.911602209945 | 36.2 | 36.2 | 35.785 | 149563 | 35.962575 | SP |
| 12 | -0.03 | -0.08356545961 | 35.9 | 36.29 | 35.5419 | 160251 | 35.94736737 | SP |
| 26 | 0.28 | 0.78673784771 | 35.59 | 36.29 | 35.44 | 140231 | 35.8603463 | SP |
| 52 | 0.82 | 2.3395149786 | 35.05 | 36.29 | 34.82 | 123477 | 35.72758008 | SP |
| 156 | 0.82 | 2.3395149786 | 35.05 | 36.29 | 34.82 | 123477 | 35.72758008 | SP |
| 260 | 0.82 | 2.3395149786 | 35.05 | 36.29 | 34.82 | 123477 | 35.72758008 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390200 | 35.87 | 0.06 | 0.17 | 35.81 | 35.89 | 35.76 | 75774 |
| 1741303800 | 35.81 | -0.1 | -0.28 | 35.84 | 35.8697 | 35.785 | 182489 |
| 1741217400 | 35.91 | 0.04 | 0.11 | 35.88 | 35.95 | 35.8621 | 95655 |
| 1741131000 | 35.87 | -0.05 | -0.14 | 35.8 | 35.9432 | 35.79 | 931834 |
| 1741044600 | 35.92 | -0.24 | -0.66 | 36.15 | 36.15 | 35.88 | 283421 |
| 1740785400 | 36.16 | 0.12 | 0.32 | 36.08 | 36.16 | 36.0601 | 65714 |
| 1740699000 | 36.0448 | -0.07 | -0.21 | 36.11 | 36.13 | 36.04 | 112592 |
| 1740612600 | 36.119 | -0.01 | -0.03 | 36.11 | 36.16 | 36.1026 | 93530 |
| 1740526200 | 36.13 | 0.05 | 0.14 | 36.11 | 36.13 | 36.07 | 56148 |
| 1740439800 | 36.0801 | 0.03 | 0.08 | 36.02 | 36.12 | 36.01 | 87408 |
| 1740180600 | 36.05 | -0.05 | -0.14 | 36.1 | 36.115 | 36.035 | 137906 |
| 1740094200 | 36.1 | 0.02 | 0.06 | 36.06 | 36.11 | 36.04 | 152877 |
| 1740007800 | 36.08 | 0.01 | 0.03 | 36.05 | 36.09 | 36.015 | 83382 |
| 1739921400 | 36.07 | -0.02 | -0.06 | 36.05 | 36.09 | 36.05 | 66500 |
| 1739575800 | 36.09 | 0.03 | 0.08 | 36.12 | 36.14 | 36.09 | 55856 |
| 1739489400 | 36.06 | 0.09 | 0.25 | 36.05 | 36.07 | 35.9599 | 80043 |
| 1739403000 | 35.97 | -0.04 | -0.11 | 36.05 | 36.05 | 35.895 | 77030 |
| 1739316600 | 36.01 | -0.01 | -0.01 | 35.98 | 36.01 | 35.958 | 87107 |
| 1739230200 | 36.015 | 0.05 | 0.13 | 35.99 | 36.059 | 35.96 | 80492 |
| 1738971000 | 35.97 | -0.04 | -0.11 | 36.2 | 36.2 | 35.94 | 111719 |
| 1738884600 | 36.01 | -0.07 | -0.19 | 36.02 | 36.05 | 35.982885 | 157715 |
| 1738798200 | 36.08 | 0.12 | 0.33 | 36.01 | 36.08 | 36.01 | 462082 |
| 1738711800 | 35.96 | 0.04 | 0.11 | 35.96 | 35.98 | 35.86 | 281440 |
| 1738625400 | 35.92 | -0.15 | -0.42 | 35.95 | 36.15 | 35.84 | 215963 |
| 1738366200 | 36.07 | -0.07 | -0.19 | 36.15 | 36.18 | 36.05 | 1368881 |
| 1738279800 | 36.14 | 0.04 | 0.10 | 36.13 | 36.16 | 36.111 | 127980 |
| 1738193400 | 36.105 | -0.18 | -0.48 | 36.29 | 36.29 | 36.05 | 111253 |
| 1738107000 | 36.28 | 0.18 | 0.50 | 36.11 | 36.28 | 36.04 | 126584 |
| 1738020600 | 36.1 | 0 | 0.00 | 35.99 | 36.1 | 35.99 | 70185 |
| 1737761400 | 36.1 | 0.12 | 0.33 | 36.15 | 36.15 | 36.05 | 81156 |
| 1737675000 | 35.98 | 0 | 0.00 | 35.98 | 35.98 | 35.98 | 0 |
| 1737588600 | 35.98 | -0.05 | -0.14 | 36.06 | 36.06 | 35.9623 | 258957 |
| 1737502200 | 36.03 | 0.07 | 0.19 | 36 | 36.0551 | 36 | 266638 |
| 1737156600 | 35.96 | 0.02 | 0.06 | 35.96 | 35.96 | 35.92 | 80801 |
| 1737070200 | 35.94 | -0.01 | -0.03 | 35.87 | 35.95 | 35.855 | 172701 |
| 1736983800 | 35.95 | 0.25 | 0.70 | 35.81 | 35.95 | 35.8 | 118089 |
| 1736897400 | 35.7 | 0.05 | 0.14 | 35.69 | 35.71 | 35.65 | 53507 |
| 1736811000 | 35.65 | -0.03 | -0.08 | 35.56 | 35.66 | 35.5419 | 116078 |
| 1736551800 | 35.68 | -0.09 | -0.25 | 35.72 | 35.72 | 35.63 | 57374 |
| 1736379000 | 35.77 | 0.02 | 0.06 | 35.69 | 35.77 | 35.67 | 42299 |
| 1736292600 | 35.75 | -0.09 | -0.25 | 35.94 | 35.94 | 35.7101 | 54716 |
| 1736206200 | 35.84 | 0.03 | 0.08 | 35.87 | 35.87 | 35.8025 | 60965 |
| 1735947000 | 35.81 | 0.08 | 0.22 | 35.78 | 35.81 | 35.75 | 42347 |
| 1735860600 | 35.73 | 0.04 | 0.11 | 35.74 | 35.7484 | 35.64 | 105636 |
| 1735687800 | 35.69 | 0.02 | 0.06 | 35.7 | 35.74 | 35.65 | 159179 |
| 1735601400 | 35.67 | -0.12 | -0.32 | 35.6 | 35.69 | 35.6 | 124653 |
| 1735342200 | 35.785 | -0.08 | -0.21 | 35.84 | 35.84 | 35.75 | 54725 |
| 1735255800 | 35.86 | 0.08 | 0.22 | 35.78 | 35.86 | 35.73 | 173515 |
| 1735077840 | 35.78 | 0.11 | 0.31 | 35.69 | 35.78 | 35.62 | 53358 |
| 1734996600 | 35.67 | -0.04 | -0.11 | 35.73 | 35.77 | 35.64 | 189683 |
| 1734737400 | 35.71 | 0.15 | 0.42 | 35.6 | 35.7286 | 35.59 | 97458 |
| 1734651000 | 35.56 | -0.02 | -0.06 | 35.65 | 35.65 | 35.55 | 129151 |
| 1734564600 | 35.58 | -0.29 | -0.81 | 35.84 | 35.88 | 35.57 | 109835 |
| 1734478200 | 35.87 | -0.01 | -0.03 | 35.82 | 35.91 | 35.82 | 121971 |
| 1734391800 | 35.88 | 0.06 | 0.17 | 35.86 | 35.93 | 35.8502 | 66226 |
| 1734132600 | 35.82 | -0.06 | -0.17 | 35.9 | 35.9071 | 35.82 | 98725 |
| 1734046200 | 35.88 | -0.07 | -0.19 | 35.94 | 35.94 | 35.88 | 34877 |
| 1733959800 | 35.9496 | 0.1 | 0.28 | 35.9 | 35.98 | 35.9 | 83910 |
| 1733873400 | 35.85 | -0.02 | -0.06 | 35.85 | 35.8605 | 35.83 | 222537 |
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
