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 | -0.015 | -0.048662589823 | 30.8245 | 30.962 | 30.746 | 0 | 0 | IX |
| 4 | -0.2005 | -0.646565623992 | 31.01 | 31.128 | 30.746 | 0 | 0 | IX |
| 12 | -0.0415 | -0.134517519691 | 30.851 | 31.128 | 30.605 | 0 | 0 | IX |
| 26 | -0.7055 | -2.23861653181 | 31.515 | 32.4305 | 30.605 | 0 | 0 | IX |
| 52 | -0.8785 | -2.77234284272 | 31.688 | 32.4305 | 30.605 | 0 | 0 | IX |
| 156 | -3.374 | -9.87025904311 | 34.1835 | 34.445 | 30.605 | 0 | 0 | IX |
| 260 | -3.374 | -9.87025904311 | 34.1835 | 34.445 | 30.605 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738171800 | 30.85 | 0.01 | 0.04 | 30.8105 | 30.85 | 30.754 | 0 |
| 1738085400 | 30.8385 | -0.06 | -0.19 | 30.8615 | 30.89 | 30.827 | 0 |
| 1737999000 | 30.8985 | 0.07 | 0.23 | 30.9295 | 30.962 | 30.8255 | 0 |
| 1737739800 | 30.8265 | 0.01 | 0.05 | 30.784 | 30.8265 | 30.746 | 0 |
| 1737653400 | 30.812 | -0.05 | -0.16 | 30.8245 | 30.8675 | 30.75 | 0 |
| 1737567000 | 30.8605 | 0 | 0.00 | 30.8605 | 30.8605 | 30.8605 | 0 |
| 1737480600 | 30.8605 | -0.01 | -0.04 | 30.8685 | 30.906 | 30.805 | 0 |
| 1737394200 | 30.8715 | 0.11 | 0.36 | 30.7595 | 30.925 | 30.7595 | 0 |
| 1737135000 | 30.7595 | -0.14 | -0.46 | 30.86 | 30.86 | 30.7525 | 0 |
| 1737048600 | 30.902 | -0.02 | -0.07 | 30.8735 | 30.924 | 30.8705 | 0 |
| 1736962200 | 30.924 | -0.1 | -0.32 | 31.02 | 31.06 | 30.775 | 0 |
| 1736875800 | 31.023 | -0.08 | -0.27 | 31.0325 | 31.068 | 30.963 | 0 |
| 1736789400 | 31.1065 | 0.11 | 0.36 | 31.0855 | 31.128 | 31.0385 | 0 |
| 1736530200 | 30.995 | 0.03 | 0.11 | 30.986 | 31.023 | 30.92 | 0 |
| 1736443800 | 30.9615 | 0.02 | 0.05 | 31.02 | 31.0275 | 30.941 | 0 |
| 1736357400 | 30.9465 | 0.11 | 0.34 | 30.8805 | 30.9845 | 30.8435 | 0 |
| 1736271000 | 30.8405 | 0.02 | 0.07 | 30.8295 | 30.857 | 30.776 | 0 |
| 1736184600 | 30.8175 | -0.11 | -0.37 | 30.9135 | 30.925 | 30.8145 | 0 |
| 1735925400 | 30.9305 | -0.01 | -0.03 | 30.9145 | 30.944 | 30.907 | 0 |
| 1735839000 | 30.941 | -0.03 | -0.09 | 31.01 | 31.012 | 30.941 | 0 |
| 1735579800 | 30.9685 | -0.02 | -0.08 | 30.963 | 30.984 | 30.9435 | 0 |
| 1735320600 | 30.993 | -0.02 | -0.05 | 31.0115 | 31.04 | 30.936 | 0 |
| 1734975000 | 31.009 | 0.04 | 0.13 | 30.992 | 31.0625 | 30.9535 | 0 |
| 1734715800 | 30.969 | 0.05 | 0.15 | 30.922 | 31.0255 | 30.8505 | 0 |
| 1734629400 | 30.922 | 0.09 | 0.30 | 30.903 | 30.9325 | 30.7035 | 0 |
| 1734543000 | 30.8285 | 0 | 0.01 | 30.8315 | 30.8445 | 30.8035 | 0 |
| 1734456600 | 30.8245 | 0.03 | 0.11 | 30.8225 | 30.844 | 30.6875 | 0 |
| 1734370200 | 30.7905 | -0 | -0.01 | 30.824 | 30.8405 | 30.66 | 0 |
| 1734111000 | 30.7935 | 0.06 | 0.19 | 30.7475 | 30.8135 | 30.691 | 0 |
| 1734024600 | 30.736 | 0.03 | 0.09 | 30.7095 | 30.747 | 30.6995 | 0 |
| 1733938200 | 30.7095 | -0.02 | -0.06 | 30.744 | 30.745 | 30.673 | 0 |
| 1733851800 | 30.7285 | 0.02 | 0.07 | 30.7035 | 30.7285 | 30.6965 | 0 |
| 1733765400 | 30.7075 | 0.04 | 0.12 | 30.662 | 30.718 | 30.642 | 0 |
| 1733506200 | 30.671 | -0.03 | -0.10 | 30.695 | 30.7355 | 30.605 | 0 |
| 1733419800 | 30.703 | -0.04 | -0.12 | 30.7505 | 30.76 | 30.693 | 0 |
| 1733333400 | 30.74 | -0.08 | -0.26 | 30.8195 | 30.8195 | 30.7355 | 0 |
| 1733247000 | 30.821 | -0.02 | -0.07 | 30.8285 | 30.8575 | 30.7935 | 0 |
| 1733160600 | 30.842 | 0.02 | 0.06 | 30.7985 | 30.9215 | 30.7985 | 0 |
| 1732901400 | 30.822 | -0.08 | -0.26 | 30.907 | 30.92 | 30.8165 | 0 |
| 1732815000 | 30.903 | 0 | 0.00 | 30.926 | 30.926 | 30.8665 | 0 |
| 1732728600 | 30.903 | 0 | 0.01 | 30.945 | 30.9945 | 30.7445 | 0 |
| 1732642200 | 30.901 | 0.01 | 0.02 | 30.925 | 30.943 | 30.6815 | 0 |
| 1732555800 | 30.895 | -0.08 | -0.26 | 30.936 | 30.936 | 30.8735 | 0 |
| 1732296600 | 30.974 | 0.1 | 0.32 | 30.8755 | 30.9855 | 30.7395 | 0 |
| 1732210200 | 30.8745 | 0.05 | 0.15 | 30.8275 | 30.9305 | 30.8185 | 0 |
| 1732123800 | 30.8275 | 0.01 | 0.03 | 30.8395 | 30.8495 | 30.739 | 0 |
| 1732037400 | 30.819 | -0 | -0.01 | 30.7925 | 30.9325 | 30.6995 | 0 |
| 1731951000 | 30.8225 | 0.03 | 0.08 | 30.8645 | 30.866 | 30.822 | 0 |
| 1731691800 | 30.7965 | 0.03 | 0.08 | 30.7735 | 30.837 | 30.645 | 0 |
| 1731605400 | 30.7705 | 0.03 | 0.10 | 30.7575 | 30.836 | 30.659 | 0 |
| 1731519000 | 30.741 | -0.01 | -0.04 | 30.7615 | 30.776 | 30.6815 | 0 |
| 1731432600 | 30.7545 | 0.06 | 0.20 | 30.7305 | 30.773 | 30.6525 | 0 |
| 1731346200 | 30.6945 | -0.05 | -0.15 | 30.7275 | 30.7275 | 30.627 | 0 |
| 1731087000 | 30.7405 | 0.01 | 0.04 | 30.7115 | 30.752 | 30.632 | 0 |
| 1731000600 | 30.728 | -0.22 | -0.73 | 30.851 | 30.965 | 30.6865 | 0 |
| 1730914200 | 30.9525 | -0.08 | -0.27 | 30.909 | 30.99 | 30.852 | 0 |
| 1730827800 | 31.036 | -0.03 | -0.09 | 31.0755 | 31.142 | 30.997 | 0 |
| 1730741400 | 31.0635 | 0 | 0.01 | 31.0605 | 31.121 | 31.0075 | 0 |
| 1730482200 | 31.06 | 0.01 | 0.02 | 31.0975 | 31.111 | 31.038 | 0 |
| 1730395800 | 31.0545 | 0.05 | 0.15 | 31.0065 | 31.0655 | 30.91 | 0 |
| 1730309400 | 31.0065 | 0.04 | 0.14 | 30.9945 | 31.036 | 30.9605 | 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
