Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.15 | 11.0837438424 | 28.42 | 31.79 | 28.4 | 439332 | 30.31215523 | CS |
| 4 | -0.98 | -3.01075268817 | 32.55 | 33.14 | 27.74 | 391228 | 30.7726516 | CS |
| 12 | -2.77 | -8.06639487478 | 34.34 | 34.43 | 27.74 | 345516 | 32.03466626 | CS |
| 26 | -1.03 | -3.15950920245 | 32.6 | 35.2899 | 27.74 | 304029 | 32.40648061 | CS |
| 52 | 6 | 23.4649980446 | 25.57 | 35.2899 | 25.26 | 327617 | 30.53756863 | CS |
| 156 | -3.12 | -8.99394638224 | 34.69 | 35.43 | 23.24 | 277201 | 28.99182707 | CS |
| 260 | 2.26 | 7.71067894916 | 29.31 | 36.5 | 23.24 | 254208 | 30.4335622 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744756200 | 31.57 | 0.48 | 1.54 | 31.57 | 31.79 | 31.25 | 264883 |
| 1744669800 | 31.09 | 0.46 | 1.50 | 30.99 | 31.2999 | 30.8 | 250741 |
| 1744410600 | 30.63 | 0.65 | 2.17 | 29.97 | 30.68 | 29.6511 | 286905 |
| 1744324200 | 29.98 | 0.17 | 0.57 | 30 | 30.4172 | 29.33 | 417985 |
| 1744237800 | 29.81 | 0.71 | 2.44 | 28.42 | 30.35 | 28.4 | 964436 |
| 1744151400 | 29.1 | 0.02 | 0.07 | 30.2 | 30.4 | 28.68 | 626609 |
| 1744065000 | 29.08 | -0.23 | -0.78 | 27.74 | 29.99 | 27.55 | 884375 |
| 1743805800 | 29.31 | -3.11 | -9.59 | 32.17 | 32.4 | 29 | 1300783 |
| 1743719400 | 32.42 | -0.63 | -1.91 | 32.92 | 33.1192 | 32.34 | 308283 |
| 1743633000 | 33.049999 | 0.27 | 0.82 | 32.82 | 33.14 | 32.68 | 317238 |
| 1743546600 | 32.78 | 0.24 | 0.74 | 32.68 | 32.799999 | 32.4131 | 249840 |
| 1743460200 | 32.54 | 0.07 | 0.22 | 32.549999 | 32.65 | 32.32 | 439170 |
| 1743201000 | 32.47 | 0.08 | 0.25 | 32.57 | 32.57 | 32.3101 | 246457 |
| 1743114600 | 32.39 | -0.09 | -0.28 | 32.5 | 32.64 | 32.369999 | 137153 |
| 1743028200 | 32.479999 | -0.07 | -0.22 | 32.549999 | 32.749899 | 32.4 | 123880 |
| 1742941800 | 32.549999 | -0.27 | -0.82 | 33.02 | 33.02 | 32.35 | 251806 |
| 1742855400 | 32.82 | 0.13 | 0.40 | 32.79 | 33.009999 | 32.64 | 184329 |
| 1742596200 | 32.689999 | -0.15 | -0.46 | 32.84 | 32.85 | 32.509999 | 142841 |
| 1742509800 | 32.84 | 0.13 | 0.40 | 32.7 | 32.869999 | 32.32 | 163472 |
| 1742423400 | 32.71 | 0.21 | 0.65 | 32.549999 | 32.771299 | 32.310299 | 299934 |
| 1742337000 | 32.5 | -0.51 | -1.54 | 32.869999 | 32.869999 | 32.3517 | 211568 |
| 1742250600 | 33.009999 | 0.73 | 2.26 | 32.57 | 33.24 | 32.5 | 491433 |
| 1741991400 | 32.28 | 0.41 | 1.29 | 31.97 | 32.28 | 31.6884 | 325901 |
| 1741905000 | 31.87 | 0.15 | 0.47 | 31.93 | 31.9711 | 31.6 | 279879 |
| 1741818600 | 31.72 | 0.5 | 1.60 | 31.45 | 31.89 | 31.45 | 329719 |
| 1741732200 | 31.22 | -0.2 | -0.64 | 31.5 | 31.59 | 31.1012 | 346261 |
| 1741645800 | 31.42 | -0.11 | -0.35 | 31.48 | 31.5986 | 31.03 | 321045 |
| 1741390200 | 31.53 | 0.45 | 1.45 | 31.13 | 31.65 | 31.08 | 412930 |
| 1741303800 | 31.08 | -0.73 | -2.29 | 31.66 | 31.7627 | 30.9201 | 536991 |
| 1741217400 | 31.81 | 0.03 | 0.09 | 31.78 | 31.91 | 31.51 | 406755 |
| 1741131000 | 31.78 | -0.82 | -2.52 | 32.21 | 32.45 | 31.76 | 546098 |
| 1741044600 | 32.6 | -0.26 | -0.79 | 32.759999 | 33.109 | 32.39 | 466807 |
| 1740785400 | 32.86 | 0.36 | 1.11 | 32.46 | 32.869999 | 32.369999 | 382170 |
| 1740699000 | 32.5 | -0.52 | -1.57 | 33.15 | 33.38 | 32.411 | 292789 |
| 1740612600 | 33.02 | -0.1 | -0.30 | 33.17 | 33.4709 | 32.8301 | 190088 |
| 1740526200 | 33.119999 | -0.28 | -0.84 | 33.42 | 33.42 | 32.6 | 261904 |
| 1740439800 | 33.4 | -0.37 | -1.10 | 33.77 | 33.951 | 33.2404 | 274676 |
| 1740180600 | 33.77 | -0.35 | -1.03 | 34.12 | 34.2 | 33.6325 | 249061 |
| 1740094200 | 34.12 | -0.23 | -0.67 | 34.4 | 34.4 | 33.95 | 181272 |
| 1740007800 | 34.35 | 0.07 | 0.20 | 34.32 | 34.3891 | 34.16 | 561538 |
| 1739921400 | 34.28 | 0.04 | 0.12 | 33.95 | 34.29 | 33.95 | 225690 |
| 1739575800 | 34.24 | 0.04 | 0.12 | 34.28 | 34.4 | 34.1509 | 181299 |
| 1739489400 | 34.2 | 0.11 | 0.32 | 34.21 | 34.23 | 33.89 | 222972 |
| 1739403000 | 34.09 | 0.01 | 0.03 | 33.89 | 34.2 | 33.561 | 281295 |
| 1739316600 | 34.08 | 0.25 | 0.74 | 33.85 | 34.08 | 33.73 | 235797 |
| 1739230200 | 33.83 | 0.13 | 0.39 | 33.73 | 33.96 | 33.7 | 229795 |
| 1738971000 | 33.7 | 0.24 | 0.72 | 33.58 | 33.92 | 33.54 | 316696 |
| 1738884600 | 33.46 | 0.02 | 0.06 | 33.509999 | 33.79 | 33.369999 | 206884 |
| 1738798200 | 33.439999 | 0.36 | 1.09 | 33.27 | 33.479999 | 33.15 | 227058 |
| 1738711800 | 33.08 | 0.07 | 0.21 | 33.009999 | 33.384999 | 32.7184 | 177783 |
| 1738625400 | 33.009999 | 0.08 | 0.24 | 32.4 | 33.119999 | 32.299999 | 245962 |
| 1738366200 | 32.93 | -0.14 | -0.42 | 33.07 | 33.3999 | 32.93 | 246584 |
| 1738279800 | 33.07 | 0.67 | 2.07 | 32.88 | 33.07 | 32.75 | 298316 |
| 1738193400 | 32.4 | 0.12 | 0.37 | 32.46 | 32.7302 | 32.33 | 276990 |
| 1738107000 | 32.28 | -1.18 | -3.53 | 33.34 | 33.35 | 31.75 | 647115 |
| 1738020600 | 33.46 | -0.96 | -2.79 | 34.04 | 34.04 | 32.909999 | 561125 |
| 1737761400 | 34.42 | 0.7 | 2.08 | 34.22 | 34.43 | 34.09 | 279808 |
| 1737675000 | 33.72 | 0 | 0.00 | 33.72 | 33.72 | 33.72 | 0 |
| 1737588600 | 33.72 | -0.3 | -0.88 | 34.34 | 34.34 | 33.72 | 255717 |
| 1737502200 | 34.02 | 0.43 | 1.28 | 33.65 | 34.19 | 33.65 | 399364 |
| 1737156600 | 33.59 | 0.23 | 0.69 | 33.74 | 33.7499 | 33.4501 | 272060 |
| 1737070200 | 33.36 | 0.63 | 1.92 | 32.88 | 33.369999 | 32.7601 | 349510 |
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
