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 | 0.4629 | 1.54464246983 | 29.9681 | 30.5168 | 29.8974 | 0 | 0 | IX |
| 4 | 1.3122 | 4.50636702062 | 29.1188 | 30.5168 | 29.1188 | 0 | 0 | IX |
| 12 | 1.6478 | 5.72486728369 | 28.7832 | 30.675 | 28.6062 | 0 | 0 | IX |
| 26 | 1.3916 | 4.79211002982 | 29.0394 | 30.675 | 26.1202 | 0 | 0 | IX |
| 52 | 1.1207 | 3.8235705537 | 29.3103 | 31.6992 | 26.1202 | 0 | 0 | IX |
| 156 | 3.5058 | 13.0205160964 | 26.9252 | 31.6992 | 26.1202 | 0 | 0 | IX |
| 260 | 3.5058 | 13.0205160964 | 26.9252 | 31.6992 | 26.1202 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737999000 | 30.0333 | -0.25 | -0.81 | 30.2658 | 30.2694 | 29.8974 | 0 |
| 1737739800 | 30.2784 | 0.05 | 0.17 | 30.3215 | 30.3856 | 30.1646 | 0 |
| 1737653400 | 30.2262 | 0.03 | 0.11 | 30.1782 | 30.2783 | 30.1113 | 0 |
| 1737567000 | 30.1943 | 0.16 | 0.54 | 30.1081 | 30.217 | 30.07 | 0 |
| 1737480600 | 30.0308 | 0.17 | 0.55 | 29.9681 | 30.0466 | 29.9526 | 0 |
| 1737394200 | 29.8655 | -0.12 | -0.40 | 30.0023 | 30.0099 | 29.7789 | 0 |
| 1737135000 | 29.9862 | 0.22 | 0.74 | 29.889 | 29.9915 | 29.8031 | 0 |
| 1737048600 | 29.7646 | 0.04 | 0.15 | 29.8565 | 29.8707 | 29.7047 | 0 |
| 1736962200 | 29.7215 | 0.27 | 0.93 | 29.3685 | 29.7293 | 29.3685 | 0 |
| 1736875800 | 29.447 | -0.02 | -0.08 | 29.4308 | 29.6365 | 29.3471 | 0 |
| 1736789400 | 29.471 | -0.02 | -0.07 | 29.496 | 29.5735 | 29.4206 | 0 |
| 1736530200 | 29.4921 | -0.21 | -0.70 | 29.4888 | 29.5972 | 29.3052 | 0 |
| 1736443800 | 29.6989 | 0.08 | 0.27 | 29.7396 | 29.8332 | 29.6673 | 0 |
| 1736357400 | 29.6198 | 0.11 | 0.37 | 29.4479 | 29.6406 | 29.42 | 0 |
| 1736271000 | 29.5104 | -0.01 | -0.02 | 29.5083 | 29.5852 | 29.4333 | 0 |
| 1736184600 | 29.5172 | -0.01 | -0.02 | 29.3051 | 29.5207 | 29.2256 | 0 |
| 1735925400 | 29.5233 | -0.21 | -0.70 | 29.4165 | 29.5604 | 29.3587 | 0 |
| 1735839000 | 29.7304 | 0.53 | 1.83 | 29.1188 | 29.8003 | 29.1188 | 0 |
| 1735579800 | 29.1962 | -0.23 | -0.78 | 29.4203 | 29.4274 | 29.1082 | 0 |
| 1735320600 | 29.4257 | 0.43 | 1.48 | 29.5895 | 29.7076 | 29.3484 | 0 |
| 1734975000 | 28.9952 | -0.1 | -0.35 | 29.1159 | 29.1212 | 28.916 | 0 |
| 1734715800 | 29.0966 | 0.12 | 0.42 | 28.9374 | 29.1237 | 28.7142 | 0 |
| 1734629400 | 28.9741 | -0.34 | -1.15 | 28.9936 | 29.1761 | 28.8155 | 0 |
| 1734543000 | 29.311 | -0.04 | -0.14 | 29.3476 | 29.4074 | 29.3093 | 0 |
| 1734456600 | 29.3525 | -0 | -0.00 | 29.2548 | 29.4325 | 29.246 | 0 |
| 1734370200 | 29.3529 | -0.35 | -1.18 | 29.7154 | 29.7244 | 29.3458 | 0 |
| 1734111000 | 29.7047 | -0.31 | -1.04 | 29.8561 | 29.9324 | 29.6952 | 0 |
| 1734024600 | 30.0164 | -0.05 | -0.17 | 29.8927 | 30.0896 | 29.855 | 0 |
| 1733938200 | 30.0674 | 0.25 | 0.84 | 29.8893 | 30.0729 | 29.7855 | 0 |
| 1733851800 | 29.818 | -0.13 | -0.44 | 29.8812 | 29.9069 | 29.7918 | 0 |
| 1733765400 | 29.9508 | -0.3 | -1.00 | 30.1299 | 30.1759 | 29.9219 | 0 |
| 1733506200 | 30.2548 | -0.08 | -0.26 | 30.0437 | 30.3024 | 29.9932 | 0 |
| 1733419800 | 30.3325 | -0.08 | -0.25 | 30.3837 | 30.4159 | 30.2982 | 0 |
| 1733333400 | 30.4081 | -0.16 | -0.51 | 30.3719 | 30.592 | 30.3717 | 0 |
| 1733247000 | 30.5648 | 0.28 | 0.92 | 30.4782 | 30.675 | 30.4782 | 0 |
| 1733160600 | 30.2875 | 0.51 | 1.72 | 29.6832 | 30.302 | 29.6743 | 0 |
| 1732901400 | 29.7746 | 0.2 | 0.67 | 29.6367 | 29.8073 | 29.6367 | 0 |
| 1732815000 | 29.5764 | 0.21 | 0.73 | 29.589 | 29.6553 | 29.5534 | 0 |
| 1732728600 | 29.3618 | -0.07 | -0.25 | 29.5282 | 29.5662 | 29.3494 | 0 |
| 1732642200 | 29.4358 | -0 | -0.00 | 29.3575 | 29.4522 | 29.2926 | 0 |
| 1732555800 | 29.4372 | 0.12 | 0.40 | 29.3428 | 29.5571 | 29.2954 | 0 |
| 1732296600 | 29.3199 | 0.37 | 1.29 | 29.0705 | 29.3628 | 29.0574 | 0 |
| 1732210200 | 28.9463 | 0.3 | 1.03 | 28.6906 | 28.9707 | 28.6481 | 0 |
| 1732123800 | 28.6502 | -0.25 | -0.88 | 28.7197 | 28.7995 | 28.6062 | 0 |
| 1732037400 | 28.9049 | -0.1 | -0.36 | 29.0375 | 29.0785 | 28.8247 | 0 |
| 1731951000 | 29.0085 | 0.1 | 0.33 | 28.9449 | 29.1116 | 28.8476 | 0 |
| 1731691800 | 28.9125 | -0.02 | -0.07 | 28.9999 | 28.9999 | 28.7249 | 0 |
| 1731605400 | 28.932 | 0 | 0.00 | 28.7626 | 29.0448 | 28.7574 | 0 |
| 1731519000 | 28.931 | -0.29 | -1.01 | 28.8753 | 29.035 | 28.8753 | 0 |
| 1731432600 | 29.2253 | -0.31 | -1.04 | 29.481 | 29.481 | 29.2226 | 0 |
| 1731346200 | 29.5332 | 0.28 | 0.95 | 29.2119 | 29.5689 | 29.2084 | 0 |
| 1731087000 | 29.2542 | 0.15 | 0.52 | 29.3817 | 29.3998 | 29.1188 | 0 |
| 1731000600 | 29.1026 | -0.1 | -0.34 | 28.9774 | 29.2198 | 28.9774 | 0 |
| 1730914200 | 29.2015 | 0.2 | 0.71 | 29.2068 | 29.5078 | 29.0974 | 0 |
| 1730827800 | 28.9965 | -0.01 | -0.03 | 28.7832 | 29.021 | 28.709 | 0 |
| 1730741400 | 29.0063 | 0.08 | 0.27 | 28.8164 | 29.0561 | 28.8084 | 0 |
| 1730482200 | 28.9275 | 0.08 | 0.29 | 28.8039 | 28.9471 | 28.6877 | 0 |
| 1730395800 | 28.8432 | -0.03 | -0.09 | 28.8592 | 28.9085 | 28.7242 | 0 |
| 1730309400 | 28.8683 | 0.11 | 0.38 | 29.0302 | 29.1367 | 28.8545 | 0 |
| 1730223000 | 28.7595 | 0.2 | 0.71 | 28.8589 | 28.9033 | 28.7228 | 0 |
| 1730136600 | 28.5576 | 0.2 | 0.72 | 28.5115 | 28.58 | 28.3777 | 0 |
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
