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 | 0.22 | 0.561367695841 | 39.19 | 39.41 | 38.58 | 35749 | 39.03762165 | SP |
| 4 | 0.81 | 2.09844559585 | 38.6 | 39.49 | 37.92 | 55982 | 38.84054888 | SP |
| 12 | 1.6501 | 4.36997979338 | 37.7599 | 39.49 | 37.05 | 49047 | 38.4931109 | SP |
| 26 | 5.12 | 14.9314669 | 34.29 | 39.49 | 33.3425 | 36079 | 37.75553728 | SP |
| 52 | 8.21 | 26.3141025641 | 31.2 | 39.49 | 30.35 | 52042 | 35.20814478 | SP |
| 156 | 14.16 | 56.0792079208 | 25.25 | 39.49 | 24.2497 | 32343 | 34.94895415 | SP |
| 260 | 14.16 | 56.0792079208 | 25.25 | 39.49 | 24.2497 | 32343 | 34.94895415 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739575800 | 39.41 | 0.04 | 0.10 | 39.43 | 39.43 | 39.29 | 7832 |
| 1739489400 | 39.37 | 0.49 | 1.26 | 39.04 | 39.38 | 38.945 | 48635 |
| 1739403000 | 38.88 | -0.1 | -0.26 | 38.62 | 38.95 | 38.58 | 55031 |
| 1739316600 | 38.98 | -0.09 | -0.23 | 38.84 | 39.0595 | 38.84 | 36423 |
| 1739230200 | 39.07 | 0.39 | 1.01 | 38.96 | 39.12 | 38.94 | 21801 |
| 1738971000 | 38.68 | -0.46 | -1.18 | 39.19 | 39.23 | 38.615 | 22944 |
| 1738884600 | 39.14 | 0.21 | 0.54 | 39.04 | 39.14 | 38.92 | 33152 |
| 1738798200 | 38.93 | 0.15 | 0.39 | 38.66 | 38.93 | 38.6 | 42249 |
| 1738711800 | 38.78 | 0.37 | 0.96 | 38.43 | 38.83 | 38.43 | 109489 |
| 1738625400 | 38.41 | -0.37 | -0.95 | 37.94 | 38.6 | 37.94 | 67323 |
| 1738366200 | 38.78 | -0.09 | -0.23 | 39.3 | 39.4298 | 38.72 | 40163 |
| 1738279800 | 38.87 | 0.03 | 0.08 | 38.91 | 39.009 | 38.63 | 28730 |
| 1738193400 | 38.84 | -0.25 | -0.64 | 39.06 | 39.06 | 38.6599 | 42206 |
| 1738107000 | 39.09 | 0.81 | 2.12 | 38.56 | 39.16 | 38.305 | 84442 |
| 1738020600 | 38.28 | -0.97 | -2.47 | 37.92 | 38.4713 | 37.92 | 80967 |
| 1737761400 | 39.25 | 0.01 | 0.03 | 39.49 | 39.49 | 39.148 | 67198 |
| 1737675000 | 39.24 | 0 | 0.00 | 39.24 | 39.24 | 39.24 | 0 |
| 1737588600 | 39.24 | 0.6 | 1.55 | 39.11 | 39.33 | 39.11 | 91627 |
| 1737502200 | 38.64 | 0.35 | 0.91 | 38.67 | 38.67 | 38.3 | 79678 |
| 1737156600 | 38.29 | 0.38 | 1.00 | 38.6 | 38.6 | 38.19 | 66238 |
| 1737070200 | 37.91 | -0.3 | -0.79 | 38.31 | 38.339 | 37.91 | 74501 |
| 1736983800 | 38.21 | 0.85 | 2.28 | 39.19 | 39.19 | 37.8791 | 110185 |
| 1736897400 | 37.36 | -0.11 | -0.29 | 37.74 | 37.74 | 37.12 | 33516 |
| 1736811000 | 37.47 | -0.18 | -0.48 | 37.24 | 37.47 | 37.05 | 49045 |
| 1736551800 | 37.65 | -0.56 | -1.47 | 37.91 | 37.94 | 37.39 | 66782 |
| 1736379000 | 38.21 | 0.11 | 0.29 | 38.2 | 38.265 | 37.95 | 39191 |
| 1736292600 | 38.1 | -0.73 | -1.88 | 38.95 | 38.95 | 38 | 29535 |
| 1736206200 | 38.83 | 0.41 | 1.07 | 38.77 | 39.0694 | 38.68 | 76807 |
| 1735947000 | 38.42 | 0.57 | 1.51 | 38.11 | 38.42 | 38.06 | 35025 |
| 1735860600 | 37.85 | -0.02 | -0.05 | 38.05 | 38.28 | 37.52 | 60984 |
| 1735687800 | 37.87 | -0.3 | -0.79 | 38.32 | 38.32 | 37.79 | 23541 |
| 1735601400 | 38.17 | -0.43 | -1.11 | 38.16 | 38.41 | 37.8504 | 88448 |
| 1735342200 | 38.6 | -0.51 | -1.30 | 38.93 | 38.93 | 38.26 | 31816 |
| 1735255800 | 39.11 | -0.05 | -0.13 | 39.13 | 39.2 | 39.02 | 20849 |
| 1735077840 | 39.16 | 0.48 | 1.24 | 38.88 | 39.16 | 38.8643 | 17049 |
| 1734996600 | 38.68 | 0.3 | 0.78 | 38.55 | 38.71 | 38.22 | 33329 |
| 1734737400 | 38.38 | 0.39 | 1.03 | 37.79 | 38.7199 | 37.7534 | 14273 |
| 1734651000 | 37.99 | -0.06 | -0.16 | 38.51 | 38.51 | 37.99 | 42049 |
| 1734564600 | 38.05 | -1.16 | -2.96 | 39.38 | 39.38 | 38.0367 | 35590 |
| 1734478200 | 39.21 | -0.16 | -0.41 | 39.23 | 39.32 | 39.0595 | 33624 |
| 1734391800 | 39.37 | 0.34 | 0.87 | 39.24 | 39.44 | 39.18 | 63560 |
| 1734132600 | 39.03 | -0.12 | -0.31 | 39.34 | 39.34 | 38.905 | 13395 |
| 1734046200 | 39.15 | -0.24 | -0.61 | 39.3 | 39.345 | 39.15 | 33012 |
| 1733959800 | 39.39 | 0.59 | 1.52 | 39.11 | 39.44 | 39.11 | 12222 |
| 1733873400 | 38.8 | -0.08 | -0.21 | 39.07 | 39.1905 | 38.69 | 9376 |
| 1733787000 | 38.88 | -0.31 | -0.80 | 39.08 | 39.08 | 38.81 | 30192 |
| 1733527800 | 39.1926 | 0.2 | 0.51 | 39.04 | 39.309 | 39.04 | 22098 |
| 1733441400 | 38.9935 | -0.16 | -0.40 | 39.21 | 39.21 | 38.99 | 32219 |
| 1733355000 | 39.15 | 0.59 | 1.54 | 38.88 | 39.18 | 38.88 | 60768 |
| 1733268600 | 38.5573 | 0.25 | 0.65 | 38.32 | 38.56 | 38.32 | 22832 |
| 1733182200 | 38.31 | 0.2 | 0.52 | 38.14 | 38.3919 | 38.14 | 17335 |
| 1732917840 | 38.11 | 0.32 | 0.83 | 37.83 | 38.15 | 37.8193 | 10400 |
| 1732750200 | 37.7946 | -0.26 | -0.68 | 37.98 | 37.98 | 37.66 | 31757 |
| 1732663800 | 38.0532 | 0.38 | 1.02 | 37.88 | 38.0532 | 37.8565 | 235985 |
| 1732577400 | 37.67 | 0.04 | 0.11 | 37.92 | 37.92 | 37.5563 | 24426 |
| 1732318200 | 37.63 | -0.03 | -0.08 | 37.66 | 37.7599 | 37.514 | 117032 |
| 1732231800 | 37.66 | 0.03 | 0.08 | 37.83 | 37.83 | 37.42 | 16471 |
| 1732145400 | 37.63 | -0.01 | -0.03 | 37.63 | 37.669 | 37.16 | 51652 |
| 1732059000 | 37.64 | 0.36 | 0.97 | 37.02 | 37.65 | 37.02 | 12620 |
| 1731972600 | 37.28 | 0.06 | 0.16 | 37.22 | 37.4 | 37.0878 | 53806 |
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
