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 | 0.04 | 0.132362673726 | 30.22 | 30.26 | 30.08 | 2027 | 30.13064825 | DE |
| 4 | 0.39 | 1.30565785069 | 29.87 | 30.27 | 29.8 | 3322 | 30.09906775 | DE |
| 12 | 1.23 | 4.23699621082 | 29.03 | 30.27 | 29.03 | 3414 | 29.77171654 | DE |
| 26 | 0.51 | 1.71428571429 | 29.75 | 30.27 | 28.98 | 3687 | 29.63495857 | DE |
| 52 | 2.5 | 9.00576368876 | 27.76 | 30.27 | 27.26 | 5248 | 28.67458187 | DE |
| 156 | 2.69 | 9.75698222706 | 27.57 | 30.27 | 27.26 | 4438 | 28.53067543 | DE |
| 260 | 2.69 | 9.75698222706 | 27.57 | 30.27 | 27.26 | 4438 | 28.53067543 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1727281800 | 30.26 | 0.09 | 0.30 | 30.26 | 30.26 | 30.26 | 2768 |
| 1727195400 | 30.17 | 0.09 | 0.30 | 30.17 | 30.17 | 30.17 | 2044 |
| 1727109000 | 30.08 | -0.05 | -0.17 | 30.08 | 30.08 | 30.08 | 3196 |
| 1726849800 | 30.13 | 0.01 | 0.03 | 30.13 | 30.13 | 30.13 | 2486 |
| 1726763400 | 30.12 | -0.1 | -0.33 | 30.12 | 30.12 | 30.12 | 1322 |
| 1726677000 | 30.22 | -0.03 | -0.10 | 30.22 | 30.22 | 30.22 | 1087 |
| 1726590600 | 30.25 | 0.06 | 0.20 | 30.25 | 30.25 | 30.25 | 2088 |
| 1726504200 | 30.19 | 0.02 | 0.07 | 30.19 | 30.19 | 30.19 | 8897 |
| 1726245000 | 30.17 | -0.1 | -0.33 | 30.17 | 30.17 | 30.17 | 1934 |
| 1726158600 | 30.27 | 0.1 | 0.33 | 30.27 | 30.27 | 30.27 | 1810 |
| 1726072200 | 30.17 | 0.03 | 0.10 | 30.17 | 30.17 | 30.17 | 2073 |
| 1725985800 | 30.14 | 0 | 0.00 | 30.14 | 30.14 | 30.14 | 17852 |
| 1725899400 | 30.14 | 0.08 | 0.27 | 30.14 | 30.14 | 30.14 | 5137 |
| 1725640200 | 30.06 | 0.01 | 0.03 | 30.06 | 30.06 | 30.06 | 1689 |
| 1725553800 | 30.05 | 0.1 | 0.33 | 30.05 | 30.05 | 30.05 | 709 |
| 1725467400 | 29.95 | 0.15 | 0.50 | 29.95 | 29.95 | 29.95 | 2912 |
| 1725381000 | 29.8 | -0.1 | -0.33 | 29.8 | 29.8 | 29.8 | 861 |
| 1725294600 | 29.9 | 0.02 | 0.07 | 29.9 | 29.9 | 29.9 | 1405 |
| 1725035400 | 29.88 | -0.07 | -0.23 | 29.88 | 29.88 | 29.88 | 743 |
| 1724949000 | 29.95 | 0.08 | 0.27 | 29.95 | 29.95 | 29.95 | 1639 |
| 1724862600 | 29.87 | -0.11 | -0.37 | 29.87 | 29.87 | 29.87 | 6547 |
| 1724776200 | 29.98 | -0.04 | -0.13 | 29.98 | 29.98 | 29.98 | 886 |
| 1724689800 | 30.02 | 0.09 | 0.30 | 30.02 | 30.02 | 30.02 | 1085 |
| 1724430600 | 29.93 | -0.09 | -0.30 | 29.93 | 29.93 | 29.93 | 3031 |
| 1724344200 | 30.02 | 0.04 | 0.13 | 30.02 | 30.02 | 30.02 | 2296 |
| 1724257800 | 29.98 | 0.05 | 0.17 | 29.98 | 29.98 | 29.98 | 1141 |
| 1724171400 | 29.93 | 0.04 | 0.13 | 29.93 | 29.93 | 29.93 | 3401 |
| 1724085000 | 29.89 | 0.03 | 0.10 | 29.89 | 29.89 | 29.89 | 2843 |
| 1723825800 | 29.86 | -0.2 | -0.67 | 29.86 | 29.86 | 29.86 | 1036 |
| 1723739400 | 30.06 | 0.05 | 0.17 | 30.06 | 30.06 | 30.06 | 1399 |
| 1723653000 | 30.01 | 0.14 | 0.47 | 30.01 | 30.01 | 30.01 | 751 |
| 1723566600 | 29.87 | -0.01 | -0.03 | 29.87 | 29.87 | 29.87 | 610 |
| 1723480200 | 29.88 | 0.11 | 0.37 | 29.88 | 29.88 | 29.88 | 661 |
| 1723221000 | 29.77 | -0.02 | -0.07 | 29.77 | 29.77 | 29.77 | 2269 |
| 1723134600 | 29.79 | -0.17 | -0.57 | 29.79 | 29.79 | 29.79 | 1457 |
| 1723048200 | 29.96 | 0.07 | 0.23 | 29.96 | 29.96 | 29.96 | 635 |
| 1722961800 | 29.89 | -0.05 | -0.17 | 29.89 | 29.89 | 29.89 | 2583 |
| 1722875400 | 29.94 | 0.04 | 0.13 | 29.94 | 29.94 | 29.94 | 3090 |
| 1722616200 | 29.9 | 0.09 | 0.30 | 29.9 | 29.9 | 29.9 | 560 |
| 1722529800 | 29.81 | 0.1 | 0.34 | 29.81 | 29.81 | 29.81 | 423 |
| 1722443400 | 29.71 | 0.04 | 0.13 | 29.71 | 29.71 | 29.71 | 3166 |
| 1722357000 | 29.67 | 0.09 | 0.30 | 29.67 | 29.67 | 29.67 | 2714 |
| 1722270600 | 29.58 | -0.04 | -0.14 | 29.58 | 29.58 | 29.58 | 3975 |
| 1722011400 | 29.62 | 0.1 | 0.34 | 29.62 | 29.62 | 29.62 | 1333 |
| 1721925000 | 29.52 | -0.07 | -0.24 | 29.52 | 29.52 | 29.52 | 4544 |
| 1721838600 | 29.59 | 0.07 | 0.24 | 29.59 | 29.59 | 29.59 | 8392 |
| 1721752200 | 29.52 | -0.04 | -0.14 | 29.52 | 29.52 | 29.52 | 1209 |
| 1721665800 | 29.56 | -0.06 | -0.20 | 29.56 | 29.56 | 29.56 | 3266 |
| 1721406600 | 29.62 | 0 | 0.00 | 29.62 | 29.62 | 29.62 | 0 |
| 1721320200 | 29.62 | 0.05 | 0.17 | 29.62 | 29.62 | 29.62 | 39501 |
| 1721233800 | 29.57 | 0.07 | 0.24 | 29.57 | 29.57 | 29.57 | 1000 |
| 1721147400 | 29.5 | 0.07 | 0.24 | 29.5 | 29.5 | 29.5 | 909 |
| 1721061000 | 29.43 | -0.05 | -0.17 | 29.43 | 29.43 | 29.43 | 2402 |
| 1720801800 | 29.48 | 0.15 | 0.51 | 29.48 | 29.48 | 29.48 | 1996 |
| 1720715400 | 29.33 | 0.12 | 0.41 | 29.33 | 29.33 | 29.33 | 2117 |
| 1720629000 | 29.21 | -0.11 | -0.38 | 29.21 | 29.21 | 29.21 | 1873 |
| 1720542600 | 29.32 | 0.03 | 0.10 | 29.32 | 29.32 | 29.32 | 3894 |
| 1720456200 | 29.29 | 0.17 | 0.58 | 29.29 | 29.29 | 29.29 | 2345 |
| 1720197000 | 29.12 | -0.05 | -0.17 | 29.12 | 29.12 | 29.12 | 903 |
| 1720110600 | 29.17 | 0.14 | 0.48 | 29.17 | 29.17 | 29.17 | 7792 |
| 1720024200 | 29.03 | 0.05 | 0.17 | 29.03 | 29.03 | 29.03 | 1975 |
| 1719937800 | 28.98 | -0.1 | -0.34 | 28.98 | 28.98 | 28.98 | 2224 |
| 1719851400 | 29.08 | -0.07 | -0.24 | 29.08 | 29.08 | 29.08 | 1300 |
| 1719592200 | 29.15 | -0.08 | -0.27 | 29.15 | 29.15 | 29.15 | 989 |
| 1719505800 | 29.23 | -0.09 | -0.31 | 29.23 | 29.23 | 29.23 | 1784 |
| 1719419400 | 29.32 | -0.33 | -1.11 | 29.32 | 29.32 | 29.32 | 2364 |
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
