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 | -2.35 | -7.42496050553 | 31.65 | 31.65 | 29.2 | 895 | 30.32992456 | DE |
| 4 | -3.35 | -10.2603369066 | 32.65 | 32.8 | 29.2 | 740 | 31.89246497 | DE |
| 12 | -3.6 | -10.9422492401 | 32.9 | 33.45 | 29.2 | 957 | 31.88861761 | DE |
| 26 | -4.7 | -13.8235294118 | 34 | 36.35 | 29.2 | 1624 | 32.7126641 | DE |
| 52 | -11.14 | -27.546983185 | 40.44 | 42.8 | 29.2 | 5079 | 37.82118474 | DE |
| 156 | -10.45 | -26.2893081761 | 39.75 | 56.5 | 29.2 | 7233 | 42.93874301 | DE |
| 260 | -3.2 | -9.84615384615 | 32.5 | 56.5 | 26.75 | 7618 | 40.31681691 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732037400 | 29.75 | -0.25 | -0.83 | 30.2 | 30.4 | 29.75 | 1092 |
| 1731951000 | 30 | -1 | -3.23 | 30.85 | 31.1 | 29.7 | 1254 |
| 1731691800 | 31 | -0.3 | -0.96 | 31.3 | 31.3 | 30.85 | 497 |
| 1731605400 | 31.3 | -0.25 | -0.79 | 31.65 | 31.65 | 30.8 | 736 |
| 1731519000 | 31.55 | 0 | 0.00 | 31.55 | 31.55 | 31.55 | 0 |
| 1731432600 | 31.55 | -0.85 | -2.62 | 32.4 | 32.4 | 31.5 | 581 |
| 1731346200 | 32.4 | 0.4 | 1.25 | 32.45 | 32.45 | 31.5 | 3509 |
| 1731087000 | 32 | -0.75 | -2.29 | 31.9 | 32.65 | 31.85 | 498 |
| 1731000600 | 32.75 | 0.1 | 0.31 | 32.45 | 32.75 | 31.65 | 1726 |
| 1730914200 | 32.65 | 0.25 | 0.77 | 31.8 | 32.65 | 31.8 | 258 |
| 1730827800 | 32.4 | -0.25 | -0.77 | 32.6 | 32.6 | 31.8 | 366 |
| 1730741400 | 32.65 | 0.05 | 0.15 | 32 | 32.65 | 31.8 | 415 |
| 1730482200 | 32.6 | -0.05 | -0.15 | 31.9 | 32.6 | 31.75 | 853 |
| 1730395800 | 32.65 | 0.15 | 0.46 | 32.7 | 32.75 | 31.8 | 239 |
| 1730309400 | 32.5 | 0.25 | 0.78 | 32.5 | 32.5 | 32 | 267 |
| 1730223000 | 32.25 | 0 | 0.00 | 31.6 | 32.25 | 31.6 | 782 |
| 1730136600 | 32.25 | -0.25 | -0.77 | 32 | 32.25 | 31.5 | 420 |
| 1729873800 | 32.5 | -0.1 | -0.31 | 31.5 | 32.799999 | 31.5 | 181 |
| 1729787400 | 32.6 | -0.1 | -0.31 | 31.35 | 32.6 | 31.35 | 179 |
| 1729701000 | 32.7 | 0.1 | 0.31 | 32.65 | 32.7 | 31.55 | 208 |
| 1729614600 | 32.6 | -0.15 | -0.46 | 32.45 | 32.65 | 31.2 | 68 |
| 1729528200 | 32.75 | 0.9 | 2.83 | 32.7 | 32.75 | 31.9 | 166 |
| 1729269000 | 31.85 | -0.05 | -0.16 | 32.75 | 32.75 | 31.2 | 676 |
| 1729182600 | 31.9 | -0.85 | -2.60 | 32.7 | 32.7 | 31.15 | 140 |
| 1729096200 | 32.75 | 0.75 | 2.34 | 32.049999 | 32.75 | 31.1 | 187 |
| 1729009800 | 32 | 0.1 | 0.31 | 31.5 | 32 | 31 | 3511 |
| 1728923400 | 31.9 | -0.35 | -1.09 | 32 | 32.2 | 31.9 | 707 |
| 1728664200 | 32.25 | -0.15 | -0.46 | 32.4 | 32.4 | 31.9 | 528 |
| 1728577800 | 32.4 | -0.6 | -1.82 | 33 | 33 | 31.85 | 223 |
| 1728491400 | 33 | 0.5 | 1.54 | 32.65 | 33 | 32.45 | 643 |
| 1728405000 | 32.5 | 0.05 | 0.15 | 32.5 | 32.5 | 32.5 | 79 |
| 1728318600 | 32.45 | 0.6 | 1.88 | 32 | 32.6 | 32 | 314 |
| 1728059400 | 31.85 | -0.05 | -0.16 | 32.6 | 32.85 | 31.85 | 1093 |
| 1727973000 | 31.9 | -0.05 | -0.16 | 32.75 | 32.799999 | 31.9 | 268 |
| 1727886600 | 31.95 | -0.8 | -2.44 | 32.75 | 32.799999 | 31.8 | 1032 |
| 1727800200 | 32.75 | 0.25 | 0.77 | 32.25 | 33 | 32.25 | 142 |
| 1727713800 | 32.5 | 0.55 | 1.72 | 33 | 33.1 | 32.35 | 1927 |
| 1727454600 | 31.95 | 0.05 | 0.16 | 31.25 | 32.15 | 31 | 1152 |
| 1727368200 | 31.9 | -0.05 | -0.16 | 31.95 | 32.15 | 31.15 | 124 |
| 1727281800 | 31.95 | 0.6 | 1.91 | 31.6 | 31.95 | 31.05 | 580 |
| 1727195400 | 31.35 | 0 | 0.00 | 31 | 31.95 | 30.75 | 6273 |
| 1727109000 | 31.35 | 0.65 | 2.12 | 31 | 31.35 | 30.7 | 815 |
| 1726849800 | 30.7 | -2.05 | -6.26 | 31.3 | 32.549999 | 30.7 | 7007 |
| 1726763400 | 32.75 | 0 | 0.00 | 33 | 33.45 | 32.1 | 2569 |
| 1726677000 | 32.75 | 0.15 | 0.46 | 32.549999 | 32.9 | 32 | 367 |
| 1726590600 | 32.6 | 0.3 | 0.93 | 32.15 | 32.9 | 32.15 | 226 |
| 1726504200 | 32.299999 | 0.1 | 0.31 | 32.2 | 32.45 | 32 | 2944 |
| 1726245000 | 32.2 | 0.15 | 0.47 | 31.5 | 32.25 | 31.5 | 1586 |
| 1726158600 | 32.049999 | 0.05 | 0.16 | 31.85 | 32.2 | 31.7 | 223 |
| 1726072200 | 32 | 0.05 | 0.16 | 32.799999 | 32.799999 | 31.85 | 254 |
| 1725985800 | 31.95 | -0.05 | -0.16 | 31.8 | 32 | 31.8 | 360 |
| 1725899400 | 32 | -0.15 | -0.47 | 32.049999 | 32.35 | 32 | 426 |
| 1725640200 | 32.15 | 0 | 0.00 | 32.9 | 32.9 | 32 | 1346 |
| 1725553800 | 32.15 | -0.4 | -1.23 | 32.9 | 32.9 | 32.15 | 692 |
| 1725467400 | 32.549999 | -0.25 | -0.76 | 32.95 | 32.95 | 32.15 | 157 |
| 1725381000 | 32.799999 | 0 | 0.00 | 33 | 33 | 32 | 803 |
| 1725294600 | 32.799999 | -0.15 | -0.46 | 33 | 33 | 32.049999 | 625 |
| 1725035400 | 32.95 | 0.2 | 0.61 | 32.75 | 33 | 32.25 | 769 |
| 1724949000 | 32.75 | -0.15 | -0.46 | 32.85 | 32.85 | 32.049999 | 194 |
| 1724862600 | 32.9 | 0.6 | 1.86 | 32.9 | 32.9 | 32.15 | 1225 |
| 1724776200 | 32.299999 | -0.55 | -1.67 | 33 | 33 | 32.2 | 381 |
| 1724689800 | 32.85 | 0.3 | 0.92 | 32 | 33 | 32 | 260 |
| 1724430600 | 32.549999 | 0.7 | 2.20 | 32.45 | 32.549999 | 32.25 | 305 |
| 1724344200 | 31.85 | -0.65 | -2.00 | 32.5 | 32.5 | 31.85 | 349 |
| 1724257800 | 32.5 | 0.5 | 1.56 | 32.2 | 32.5 | 31.95 | 532 |
| 1724171400 | 32 | -0.4 | -1.23 | 32.4 | 32.4 | 32 | 147 |
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
