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 | 0.38 | 1.31215469613 | 28.96 | 29.31 | 28.48 | 165270 | 28.76352407 | SP |
| 4 | 0.64 | 2.22996515679 | 28.7 | 29.49 | 28.48 | 89019 | 28.89602447 | SP |
| 12 | -1.61 | -5.20193861066 | 30.95 | 31.2899 | 28.48 | 47993 | 29.48038125 | SP |
| 26 | -1.24 | -4.05493786789 | 30.58 | 32.95 | 28.48 | 43000 | 30.16240999 | SP |
| 52 | 1.32 | 4.71092077088 | 28.02 | 32.95 | 27.8301 | 44687 | 29.94203171 | SP |
| 156 | -1.45 | -4.70932120818 | 30.79 | 33.11 | 21.555 | 36371 | 28.34824091 | SP |
| 260 | 1.335 | 4.76700589181 | 28.005 | 38.28 | 17.485 | 29910 | 28.67833944 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737156600 | 29.34 | 0.35 | 1.21 | 29.23 | 29.3999 | 29.16 | 222091 |
| 1737070200 | 28.99 | -0.15 | -0.51 | 29.07 | 29.19 | 28.99 | 78590 |
| 1736983800 | 29.14 | 0.34 | 1.18 | 29.21 | 29.21 | 29.0511 | 61119 |
| 1736897400 | 28.8 | 0.2 | 0.70 | 28.82 | 28.82 | 28.64 | 301929 |
| 1736811000 | 28.6 | -0.06 | -0.21 | 28.48 | 28.66 | 28.48 | 199911 |
| 1736551800 | 28.66 | -0.42 | -1.44 | 28.96 | 28.96 | 28.65 | 184802 |
| 1736379000 | 29.08 | -0.1 | -0.34 | 29.04 | 29.1325 | 28.959 | 37076 |
| 1736292600 | 29.18 | -0.1 | -0.34 | 29.49 | 29.49 | 29.1293 | 39900 |
| 1736206200 | 29.28 | 0.26 | 0.90 | 29.31 | 29.4 | 29.2 | 56548 |
| 1735947000 | 29.02 | 0.21 | 0.73 | 28.97 | 29.11 | 28.955 | 258721 |
| 1735860600 | 28.81 | -0.19 | -0.66 | 29.06 | 29.22 | 28.72 | 77884 |
| 1735687800 | 29 | 0.02 | 0.07 | 29.11 | 29.15 | 28.93 | 40575 |
| 1735601400 | 28.98 | -0.16 | -0.55 | 29 | 29.13 | 28.93 | 20523 |
| 1735342200 | 29.14 | -0.22 | -0.75 | 29.12 | 29.2499 | 29.06 | 11896 |
| 1735255800 | 29.36 | 0.06 | 0.20 | 29.23 | 29.36 | 29.1 | 27370 |
| 1735077840 | 29.3 | 0.26 | 0.90 | 29.06 | 29.3 | 29.04 | 41998 |
| 1734996600 | 29.04 | 0.12 | 0.41 | 28.94 | 29.05 | 28.83 | 32969 |
| 1734737400 | 28.92 | 0.16 | 0.56 | 28.7 | 29.105 | 28.7 | 41520 |
| 1734651000 | 28.76 | -0.06 | -0.21 | 28.93 | 28.93 | 28.741 | 28598 |
| 1734564600 | 28.82 | -0.72 | -2.44 | 29.5 | 29.57 | 28.79 | 16274 |
| 1734478200 | 29.54 | -0.21 | -0.71 | 29.53 | 29.6236 | 29.46 | 31735 |
| 1734391800 | 29.75 | -0.37 | -1.23 | 29.72 | 29.81 | 29.6577 | 28124 |
| 1734132600 | 30.12 | 0.01 | 0.03 | 30.16 | 30.16 | 30.03 | 26237 |
| 1734046200 | 30.11 | -0.34 | -1.12 | 30.28 | 30.3021 | 30.0973 | 29418 |
| 1733959800 | 30.4516 | 0.15 | 0.50 | 30.4 | 30.485 | 30.29 | 71543 |
| 1733873400 | 30.3 | -0.24 | -0.79 | 30.45 | 30.55 | 30.3 | 16625 |
| 1733787000 | 30.54 | 0.1 | 0.33 | 30.64 | 30.86 | 30.54 | 35190 |
| 1733527800 | 30.44 | -0.12 | -0.39 | 30.61 | 30.61 | 30.4276 | 27606 |
| 1733441400 | 30.56 | 0.24 | 0.79 | 30.47 | 30.61 | 30.47 | 25228 |
| 1733355000 | 30.32 | 0.02 | 0.07 | 30.39 | 30.45 | 29.985 | 28020 |
| 1733268600 | 30.3 | 0.04 | 0.13 | 30.31 | 30.4196 | 29.2201 | 23760 |
| 1733182200 | 30.2601 | 0 | 0.00 | 30.14 | 30.3367 | 30.01 | 29430 |
| 1732917840 | 30.26 | 0.27 | 0.90 | 29.97 | 30.26 | 29.97 | 5296 |
| 1732750200 | 29.99 | 0.17 | 0.57 | 29.99 | 30.02 | 29.87 | 28544 |
| 1732663800 | 29.82 | -0.16 | -0.53 | 29.95 | 29.95 | 29.615 | 16975 |
| 1732577400 | 29.98 | 0.2 | 0.67 | 30.16 | 30.16 | 29.88 | 19695 |
| 1732318200 | 29.78 | 0.03 | 0.10 | 29.66 | 29.86 | 29.66 | 20552 |
| 1732231800 | 29.75 | 0 | 0.00 | 29.72 | 29.8913 | 29.6408 | 31787 |
| 1732145400 | 29.75 | -0.05 | -0.17 | 29.76 | 29.7891 | 29.59 | 28196 |
| 1732059000 | 29.8 | -0.13 | -0.43 | 29.72 | 29.9 | 29.6449 | 34748 |
| 1731972600 | 29.93 | 0.16 | 0.54 | 29.74 | 29.96 | 29.74 | 49812 |
| 1731713400 | 29.77 | -0.06 | -0.20 | 29.83 | 29.88 | 29.61 | 36662 |
| 1731627000 | 29.83 | 0.05 | 0.17 | 29.91 | 30.03 | 29.68 | 38406 |
| 1731540600 | 29.78 | -0.22 | -0.73 | 29.91 | 29.91 | 29.66 | 36486 |
| 1731454200 | 30 | -0.5 | -1.64 | 30.19 | 30.19 | 29.8225 | 66646 |
| 1731367800 | 30.4992 | -0.05 | -0.17 | 30.56 | 30.6096 | 30.4113 | 20817 |
| 1731108600 | 30.55 | -0.48 | -1.55 | 30.7 | 30.7 | 30.46 | 15943 |
| 1731022200 | 31.03 | 0.4 | 1.31 | 30.93 | 31.11 | 30.9 | 59040 |
| 1730935800 | 30.63 | -0.49 | -1.57 | 30.53 | 30.6989 | 30.4301 | 29686 |
| 1730849400 | 31.12 | 0.33 | 1.07 | 31.03 | 31.1621 | 30.93 | 31262 |
| 1730763000 | 30.79 | 0.1 | 0.33 | 30.93 | 31.01 | 30.78 | 11311 |
| 1730500200 | 30.69 | 0.11 | 0.36 | 30.83 | 30.88 | 30.62 | 61966 |
| 1730413800 | 30.58 | -0.28 | -0.91 | 30.77 | 30.7773 | 30.47 | 18790 |
| 1730327400 | 30.86 | -0.13 | -0.42 | 30.82 | 30.965 | 30.82 | 19920 |
| 1730241000 | 30.99 | -0.24 | -0.77 | 31.05 | 31.0994 | 30.95 | 27674 |
| 1730154600 | 31.23 | 0.29 | 0.94 | 31.16 | 31.2899 | 31.1 | 30112 |
| 1729895400 | 30.94 | -0.01 | -0.03 | 30.95 | 31.1525 | 30.89 | 16162 |
| 1729809000 | 30.95 | 0 | 0.00 | 31.08 | 31.1899 | 30.922 | 18036 |
| 1729722600 | 30.95 | -0.26 | -0.83 | 30.94 | 31.0799 | 30.761 | 23085 |
| 1729636200 | 31.21 | -0.07 | -0.22 | 31.15 | 31.2899 | 31.12 | 26722 |
| 1729549800 | 31.28 | -0.29 | -0.92 | 31.45 | 31.51 | 31.24 | 16295 |
| 1729290600 | 31.57 | 0.21 | 0.67 | 31.59 | 31.7 | 31.5248 | 19889 |
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
