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 | 0.29 | 1.02256699577 | 28.36 | 28.65 | 28.305 | 526434 | 28.46219492 | SP |
| 4 | -0.42 | -1.44478844169 | 29.07 | 29.4 | 28.22 | 830590 | 28.67023658 | SP |
| 12 | -0.86 | -2.91426635039 | 29.51 | 29.9 | 28.22 | 1337574 | 29.24275477 | SP |
| 26 | 0.5 | 1.77619893428 | 28.15 | 30.69 | 28 | 1038350 | 29.34062001 | SP |
| 52 | 0.43 | 1.52374202693 | 28.22 | 30.69 | 27.93 | 907843 | 29.00524205 | SP |
| 156 | 2.09 | 7.86897590361 | 26.56 | 30.76 | 26.13 | 2091866 | 28.58737775 | SP |
| 260 | 1.5 | 5.52486187845 | 27.15 | 30.76 | 24.09 | 1742607 | 27.70434775 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742941800 | 28.52 | -0.03 | -0.11 | 28.49 | 28.54 | 28.4608 | 324693 |
| 1742855400 | 28.55 | 0.05 | 0.18 | 28.5 | 28.605 | 28.5 | 545835 |
| 1742596200 | 28.5 | 0.09 | 0.32 | 28.48 | 28.53 | 28.46 | 619053 |
| 1742509800 | 28.41 | 0.08 | 0.28 | 28.48 | 28.5 | 28.41 | 761814 |
| 1742423400 | 28.33 | 0.07 | 0.25 | 28.36 | 28.4321 | 28.305 | 380775 |
| 1742337000 | 28.26 | -0.02 | -0.07 | 28.32 | 28.35 | 28.24 | 452960 |
| 1742250600 | 28.28 | -0.11 | -0.39 | 28.33 | 28.34 | 28.2618 | 565973 |
| 1741991400 | 28.39 | -0.03 | -0.11 | 28.37 | 28.41 | 28.35 | 1583020 |
| 1741905000 | 28.42 | 0.1 | 0.35 | 28.43 | 28.44 | 28.36 | 466430 |
| 1741818600 | 28.32 | 0.07 | 0.25 | 28.35 | 28.37 | 28.265 | 392950 |
| 1741732200 | 28.25 | -0.16 | -0.56 | 28.26 | 28.31 | 28.22 | 1028869 |
| 1741645800 | 28.41 | 0.02 | 0.07 | 28.36 | 28.45 | 28.35 | 1290230 |
| 1741390200 | 28.39 | -0.09 | -0.32 | 28.31 | 28.43 | 28.295 | 508693 |
| 1741303800 | 28.48 | -0.02 | -0.07 | 28.41 | 28.505 | 28.35 | 564556 |
| 1741217400 | 28.5 | -0.35 | -1.21 | 28.58 | 28.6 | 28.48 | 1355154 |
| 1741131000 | 28.85 | -0.26 | -0.89 | 29.01 | 29.06 | 28.845 | 950524 |
| 1741044600 | 29.11 | -0.28 | -0.95 | 29.16 | 29.18 | 29.08 | 1335259 |
| 1740785400 | 29.39 | 0.13 | 0.44 | 29.3 | 29.4 | 29.275 | 1792237 |
| 1740699000 | 29.26 | 0.21 | 0.72 | 29.22 | 29.2899 | 29.19 | 1068572 |
| 1740612600 | 29.05 | 0.06 | 0.21 | 29.07 | 29.1 | 28.98 | 603479 |
| 1740526200 | 28.99 | -0.11 | -0.38 | 29.03 | 29.07 | 28.97 | 992291 |
| 1740439800 | 29.1 | 0.02 | 0.07 | 29.09 | 29.125 | 29.04 | 819544 |
| 1740180600 | 29.08 | 0.1 | 0.35 | 29.09 | 29.11 | 29.035 | 611424 |
| 1740094200 | 28.98 | -0.23 | -0.79 | 29.13 | 29.135 | 28.98 | 1113289 |
| 1740007800 | 29.21 | 0.03 | 0.10 | 29.22 | 29.29 | 29.19 | 478024 |
| 1739921400 | 29.18 | 0.06 | 0.21 | 29.17 | 29.21 | 29.1379 | 1314243 |
| 1739575800 | 29.12 | -0.08 | -0.27 | 29.08 | 29.12 | 29.055 | 605593 |
| 1739489400 | 29.2 | -0.24 | -0.82 | 29.38 | 29.4 | 29.17 | 1591785 |
| 1739403000 | 29.44 | 0.02 | 0.07 | 29.49 | 29.535 | 29.33 | 809609 |
| 1739316600 | 29.42 | -0.1 | -0.34 | 29.46 | 29.48 | 29.36 | 918827 |
| 1739230200 | 29.52 | 0.09 | 0.31 | 29.51 | 29.53 | 29.47 | 730202 |
| 1738971000 | 29.43 | 0.13 | 0.44 | 29.32 | 29.49 | 29.31 | 892158 |
| 1738884600 | 29.3 | -0.02 | -0.07 | 29.38 | 29.4101 | 29.29 | 1254383 |
| 1738798200 | 29.32 | -0.05 | -0.17 | 29.26 | 29.32 | 29.21 | 1548382 |
| 1738711800 | 29.37 | -0.27 | -0.91 | 29.49 | 29.5078 | 29.37 | 1047429 |
| 1738625400 | 29.64 | 0.13 | 0.44 | 29.73 | 29.7799 | 29.54 | 2046251 |
| 1738366200 | 29.51 | 0.13 | 0.43 | 29.47 | 29.52 | 29.322 | 798809 |
| 1738279800 | 29.385 | -0.01 | -0.02 | 29.3 | 29.44 | 29.2801 | 870589 |
| 1738193400 | 29.39 | 0.06 | 0.20 | 29.41 | 29.43 | 29.34 | 1109419 |
| 1738107000 | 29.33 | 0.12 | 0.41 | 29.32 | 29.365 | 29.31 | 387159 |
| 1738020600 | 29.21 | 0.01 | 0.03 | 29.12 | 29.22 | 29.12 | 974122 |
| 1737761400 | 29.2 | -0.19 | -0.65 | 29.24 | 29.26 | 29.135 | 9462830 |
| 1737675000 | 29.39 | 0 | 0.00 | 29.39 | 29.39 | 29.39 | 0 |
| 1737588600 | 29.39 | 0.05 | 0.17 | 29.37 | 29.4196 | 29.36 | 1420654 |
| 1737502200 | 29.34 | -0.38 | -1.28 | 29.44 | 29.475 | 29.3201 | 1659455 |
| 1737156600 | 29.72 | 0.11 | 0.39 | 29.69 | 29.725 | 29.58 | 1025672 |
| 1737070200 | 29.605 | -0.01 | -0.02 | 29.67 | 29.71 | 29.565 | 622390 |
| 1736983800 | 29.61 | -0.05 | -0.17 | 29.53 | 29.6958 | 29.5 | 1032234 |
| 1736897400 | 29.66 | -0.19 | -0.64 | 29.76 | 29.775 | 29.66 | 1136792 |
| 1736811000 | 29.85 | 0.09 | 0.30 | 29.85 | 29.9 | 29.82 | 1351193 |
| 1736551800 | 29.76 | 0.15 | 0.51 | 29.74 | 29.815 | 29.681 | 1371831 |
| 1736379000 | 29.61 | 0.11 | 0.37 | 29.65 | 29.655 | 29.58 | 2091032 |
| 1736292600 | 29.5 | 0.11 | 0.37 | 29.37 | 29.5 | 29.36 | 1440922 |
| 1736206200 | 29.39 | -0.19 | -0.64 | 29.39 | 29.425 | 29.3499 | 3497080 |
| 1735947000 | 29.58 | -0.09 | -0.30 | 29.63 | 29.68 | 29.56 | 7385718 |
| 1735860600 | 29.67 | 0.25 | 0.85 | 29.51 | 29.705 | 29.492 | 1351602 |
| 1735687800 | 29.42 | 0.13 | 0.44 | 29.35 | 29.455 | 29.335 | 709501 |
| 1735601400 | 29.29 | 0.03 | 0.10 | 29.33 | 29.39 | 29.29 | 714272 |
| 1735342200 | 29.26 | -0.05 | -0.17 | 29.26 | 29.31 | 29.25 | 419268 |
| 1735255800 | 29.31 | -0.06 | -0.20 | 29.34 | 29.35 | 29.2799 | 538178 |
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
