Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.382165605096 | 39.25 | 39.5 | 39.22 | 680527 | 39.36038015 | SP |
| 4 | -0.88 | -2.18470705065 | 40.28 | 40.47 | 39.1801 | 457999 | 39.70827649 | SP |
| 12 | -1.24 | -3.05118110236 | 40.64 | 40.85 | 39.1801 | 554847 | 40.00805821 | SP |
| 26 | -0.08 | -0.202634245187 | 39.48 | 41.6885 | 39.1801 | 433565 | 40.39724621 | SP |
| 52 | -0.73 | -1.81908796412 | 40.13 | 41.6885 | 38.37 | 436605 | 40.00917568 | SP |
| 156 | -7.95 | -16.7898627244 | 47.35 | 47.35 | 37.45 | 455084 | 40.65597028 | SP |
| 260 | -9.66 | -19.6901752956 | 49.06 | 51.99 | 37.45 | 417103 | 43.48423224 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735687800 | 39.39 | -0.01 | -0.03 | 39.43 | 39.5 | 39.3645 | 653699 |
| 1735601400 | 39.4 | 0.1 | 0.25 | 39.39 | 39.43 | 39.38 | 854620 |
| 1735342200 | 39.3 | -0.04 | -0.10 | 39.325 | 39.3699 | 39.29 | 706841 |
| 1735255800 | 39.34 | 0.02 | 0.05 | 39.25 | 39.3591 | 39.22 | 501658 |
| 1735077840 | 39.32 | 0 | 0.00 | 39.24 | 39.32 | 39.1801 | 233368 |
| 1734996600 | 39.32 | -0.12 | -0.30 | 39.42 | 39.455 | 39.31 | 432596 |
| 1734737400 | 39.44 | 0.07 | 0.18 | 39.4985 | 39.5448 | 39.434 | 493923 |
| 1734651000 | 39.37 | -0.33 | -0.83 | 39.38 | 39.4 | 39.29 | 371401 |
| 1734564600 | 39.7 | -0.2 | -0.50 | 39.94 | 39.97 | 39.665 | 389308 |
| 1734478200 | 39.9 | -0.05 | -0.13 | 39.93 | 39.975 | 39.9 | 545508 |
| 1734391800 | 39.95 | 0.04 | 0.10 | 39.95 | 39.98 | 39.91 | 404149 |
| 1734132600 | 39.91 | -0.17 | -0.42 | 40.03 | 40.04 | 39.91 | 460594 |
| 1734046200 | 40.08 | -0.13 | -0.32 | 40.17 | 40.18 | 40.06 | 431433 |
| 1733959800 | 40.21 | -0.07 | -0.17 | 40.36 | 40.37 | 40.17 | 384903 |
| 1733873400 | 40.28 | -0.04 | -0.10 | 40.28 | 40.3099 | 40.22 | 351690 |
| 1733787000 | 40.32 | -0.07 | -0.17 | 40.38 | 40.39 | 40.32 | 237303 |
| 1733527800 | 40.39 | 0.08 | 0.20 | 40.46 | 40.46 | 40.35 | 304758 |
| 1733441400 | 40.31 | 0.01 | 0.02 | 40.28 | 40.33 | 40.22 | 431803 |
| 1733355000 | 40.3 | 0.07 | 0.17 | 40.11 | 40.325 | 40.11 | 445808 |
| 1733268600 | 40.23 | -0.04 | -0.10 | 40.27 | 40.32 | 40.18 | 418242 |
| 1733182200 | 40.27 | -0.13 | -0.32 | 40.15 | 40.2988 | 40.145 | 1055263 |
| 1732917840 | 40.4 | 0.11 | 0.27 | 40.39 | 40.41 | 40.36 | 139710 |
| 1732750200 | 40.29 | 0.12 | 0.30 | 40.25 | 40.295 | 40.2093 | 213376 |
| 1732663800 | 40.17 | -0.02 | -0.05 | 40.15 | 40.24 | 40.085 | 326081 |
| 1732577400 | 40.19 | 0.29 | 0.73 | 40.13 | 40.2 | 40.1 | 358589 |
| 1732318200 | 39.9 | 0.01 | 0.03 | 39.92 | 39.94 | 39.8707 | 342240 |
| 1732231800 | 39.89 | -0.03 | -0.08 | 39.94 | 39.9887 | 39.86 | 931032 |
| 1732145400 | 39.92 | -0.05 | -0.13 | 39.89 | 39.9699 | 39.88 | 326000 |
| 1732059000 | 39.97 | 0.1 | 0.25 | 39.99 | 40.0187 | 39.9601 | 448547 |
| 1731972600 | 39.87 | 0.03 | 0.08 | 39.82 | 39.91 | 39.79 | 372796 |
| 1731713400 | 39.84 | 0.01 | 0.03 | 39.78 | 39.9263 | 39.7 | 564368 |
| 1731627000 | 39.83 | -0.01 | -0.03 | 39.93 | 39.9881 | 39.82 | 1007406 |
| 1731540600 | 39.84 | -0.04 | -0.10 | 40.03 | 40.03 | 39.82 | 345855 |
| 1731454200 | 39.88 | -0.21 | -0.52 | 39.93 | 39.9999 | 39.845 | 406690 |
| 1731367800 | 40.09 | -0.02 | -0.05 | 40.03 | 40.09 | 39.97 | 221138 |
| 1731108600 | 40.11 | 0.19 | 0.48 | 40.1 | 40.18 | 40.05 | 967649 |
| 1731022200 | 39.92 | 0.13 | 0.33 | 39.89 | 40.09 | 39.89 | 726952 |
| 1730935800 | 39.79 | -0.33 | -0.82 | 39.785 | 39.9153 | 39.755 | 1730771 |
| 1730849400 | 40.12 | 0.06 | 0.15 | 40.04 | 40.13 | 39.935 | 366635 |
| 1730763000 | 40.06 | 0.19 | 0.48 | 40.12 | 40.14 | 40 | 1764982 |
| 1730500200 | 39.87 | -0.36 | -0.89 | 40.12 | 40.17 | 39.87 | 1924251 |
| 1730413800 | 40.23 | 0.07 | 0.17 | 40.09 | 40.25 | 40.02 | 2279092 |
| 1730327400 | 40.16 | -0.01 | -0.02 | 40.23 | 40.31 | 40.13 | 329252 |
| 1730241000 | 40.17 | 0.02 | 0.05 | 40.03 | 40.17 | 40.0132 | 351896 |
| 1730154600 | 40.15 | -0.06 | -0.15 | 40.21 | 40.23 | 40.09 | 258371 |
| 1729895400 | 40.21 | -0.07 | -0.17 | 40.35 | 40.37 | 40.18 | 207300 |
| 1729809000 | 40.28 | 0.07 | 0.17 | 40.25 | 40.33 | 40.225 | 252258 |
| 1729722600 | 40.21 | -0.1 | -0.25 | 40.21 | 40.2699 | 40.1803 | 437600 |
| 1729636200 | 40.31 | -0.07 | -0.17 | 40.44 | 40.45 | 40.285 | 478664 |
| 1729549800 | 40.38 | -0.29 | -0.71 | 40.54 | 40.555 | 40.37 | 1344784 |
| 1729290600 | 40.67 | 0.04 | 0.10 | 40.68 | 40.6999 | 40.65 | 244570 |
| 1729204200 | 40.63 | -0.16 | -0.39 | 40.68 | 40.695 | 40.6101 | 272396 |
| 1729117800 | 40.79 | 0.04 | 0.10 | 40.8 | 40.85 | 40.78 | 366082 |
| 1729031400 | 40.75 | 0.13 | 0.32 | 40.74 | 40.779 | 40.72 | 287045 |
| 1728945000 | 40.62 | -0.05 | -0.12 | 40.55 | 40.63 | 40.5411 | 287994 |
| 1728685800 | 40.67 | 0.02 | 0.05 | 40.6 | 40.695 | 40.6 | 248026 |
| 1728599400 | 40.65 | -0.02 | -0.05 | 40.64 | 40.6685 | 40.5579 | 253689 |
| 1728513000 | 40.67 | -0.09 | -0.22 | 40.71 | 40.74 | 40.6525 | 356255 |
| 1728426600 | 40.76 | 0.02 | 0.05 | 40.69 | 40.765 | 40.6719 | 244884 |
| 1728340200 | 40.74 | -0.15 | -0.37 | 40.73 | 40.775 | 40.73 | 186939 |
| 1728081000 | 40.89 | -0.27 | -0.66 | 40.91 | 40.935 | 40.85 | 338385 |
| 1727994600 | 41.16 | -0.17 | -0.41 | 41.23 | 41.24 | 41.1544 | 267755 |
| 1727908200 | 41.33 | -0.01 | -0.02 | 41.24 | 41.33 | 41.205 | 563355 |
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
