Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.5 | -7.93650793651 | 31.5 | 31.7 | 28.6 | 9077 | 29.25574944 | DE |
| 4 | -0.6 | -2.02702702703 | 29.6 | 34.4 | 28.6 | 7228 | 30.16168729 | DE |
| 12 | -10.4 | -26.3959390863 | 39.4 | 39.4 | 28.6 | 5564 | 31.73204999 | DE |
| 26 | -13.6 | -31.9248826291 | 42.6 | 43.5 | 28.6 | 4107 | 35.16923815 | DE |
| 52 | -12.6 | -30.2884615385 | 41.6 | 47.5 | 28.6 | 4035 | 39.52471132 | DE |
| 156 | 3.2 | 12.4031007752 | 25.8 | 47.5 | 22.7 | 3811 | 37.08617664 | DE |
| 260 | -8.1 | -21.832884097 | 37.1 | 47.5 | 22 | 3935 | 33.36839775 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732901400 | 29 | 0.1 | 0.35 | 28.9 | 29.3 | 28.6 | 4061 |
| 1732815000 | 28.9 | -0.1 | -0.34 | 29 | 29.3 | 28.9 | 27446 |
| 1732728600 | 29 | 0 | 0.00 | 29 | 29.4 | 28.8 | 5956 |
| 1732642200 | 29 | -1.6 | -5.23 | 30.4 | 30.4 | 28.8 | 3406 |
| 1732555800 | 30.6 | -1.1 | -3.47 | 31.5 | 31.5 | 30 | 8010 |
| 1732296600 | 31.7 | 0.2 | 0.63 | 31.5 | 31.7 | 31.5 | 569 |
| 1732210200 | 31.5 | -0.2 | -0.63 | 31.7 | 31.8 | 31.4 | 13705 |
| 1732123800 | 31.7 | 0.2 | 0.63 | 31.8 | 31.8 | 31.5 | 697 |
| 1732037400 | 31.5 | 0 | 0.00 | 31.6 | 31.7 | 31.5 | 1844 |
| 1731951000 | 31.5 | 0 | 0.00 | 31.5 | 32 | 31.5 | 2793 |
| 1731691800 | 31.5 | -0.6 | -1.87 | 32.5 | 32.5 | 31.5 | 7807 |
| 1731605400 | 32.1 | -0.1 | -0.31 | 32.4 | 34.4 | 31.5 | 10118 |
| 1731519000 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 0 |
| 1731432600 | 32.2 | 1.2 | 3.87 | 31 | 32.2 | 31 | 2954 |
| 1731346200 | 31 | 0.6 | 1.97 | 30.4 | 31.2 | 30.4 | 1509 |
| 1731087000 | 30.4 | -0.3 | -0.98 | 30.7 | 30.7 | 30.2 | 7783 |
| 1731000600 | 30.7 | 1.1 | 3.72 | 29.7 | 30.9 | 29.5 | 2355 |
| 1730914200 | 29.6 | 0.6 | 2.07 | 29.2 | 29.9 | 28.8 | 27030 |
| 1730827800 | 29 | -0.6 | -2.03 | 29.5 | 29.8 | 28.8 | 5471 |
| 1730741400 | 29.6 | -0.3 | -1.00 | 29.9 | 30.6 | 29.6 | 4568 |
| 1730482200 | 29.9 | 0.1 | 0.34 | 29.6 | 30.3 | 29.5 | 3312 |
| 1730395800 | 29.8 | -0.6 | -1.97 | 30.2 | 30.4 | 29.3 | 6481 |
| 1730309400 | 30.4 | -0.1 | -0.33 | 30.4 | 30.5 | 30 | 2071 |
| 1730223000 | 30.5 | 0.3 | 0.99 | 30.5 | 30.5 | 30 | 7710 |
| 1730136600 | 30.2 | -0.9 | -2.89 | 31.1 | 31.1 | 30.2 | 4044 |
| 1729873800 | 31.1 | -0.4 | -1.27 | 31.7 | 32 | 31 | 5350 |
| 1729787400 | 31.5 | -0.3 | -0.94 | 32 | 32 | 31.5 | 2374 |
| 1729701000 | 31.8 | -0.6 | -1.85 | 32.4 | 32.6 | 31.8 | 1981 |
| 1729614600 | 32.4 | 0.6 | 1.89 | 31.7 | 32.5 | 31.6 | 2252 |
| 1729528200 | 31.8 | 0.8 | 2.58 | 31.1 | 31.9 | 31.1 | 2494 |
| 1729269000 | 31 | -0.4 | -1.27 | 31.3 | 31.5 | 30.6 | 13086 |
| 1729182600 | 31.4 | 0.1 | 0.32 | 31.5 | 31.7 | 30.5 | 3731 |
| 1729096200 | 31.3 | -1.1 | -3.40 | 32.4 | 32.4 | 31 | 3786 |
| 1729009800 | 32.4 | -0.6 | -1.82 | 33 | 33 | 32 | 3157 |
| 1728923400 | 33 | -0.4 | -1.20 | 33.299999 | 33.5 | 32.799999 | 1922 |
| 1728664200 | 33.4 | -0.2 | -0.60 | 33.6 | 33.8 | 33.299999 | 1707 |
| 1728577800 | 33.6 | -0.4 | -1.18 | 34 | 34 | 33.5 | 1307 |
| 1728491400 | 34 | 0 | 0.00 | 33.8 | 34 | 33.8 | 1615 |
| 1728405000 | 34 | -0.1 | -0.29 | 34 | 34.1 | 33.8 | 807 |
| 1728318600 | 34.1 | 0.7 | 2.10 | 33.8 | 34.5 | 33.7 | 5868 |
| 1728059400 | 33.4 | -0.3 | -0.89 | 33.7 | 33.8 | 33.4 | 7086 |
| 1727973000 | 33.7 | 0.7 | 2.12 | 33.1 | 33.9 | 33.1 | 1856 |
| 1727886600 | 33 | 0.3 | 0.92 | 32.9 | 33.8 | 32.7 | 2980 |
| 1727800200 | 32.7 | -0.3 | -0.91 | 33.2 | 33.5 | 32.7 | 5085 |
| 1727713800 | 33 | 1.5 | 4.76 | 31.6 | 33.2 | 31.6 | 6494 |
| 1727454600 | 31.5 | -0.2 | -0.63 | 31.8 | 31.8 | 31.4 | 2602 |
| 1727368200 | 31.7 | 0.9 | 2.92 | 31.5 | 31.7 | 30.9 | 3777 |
| 1727281800 | 30.8 | -0.8 | -2.53 | 31 | 31.6 | 30.8 | 7984 |
| 1727195400 | 31.6 | -0.5 | -1.56 | 32.2 | 32.5 | 31.3 | 6879 |
| 1727109000 | 32.1 | -0.4 | -1.23 | 32.7 | 33.4 | 32.1 | 5240 |
| 1726849800 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 31.8 | 3683 |
| 1726763400 | 32.5 | -0.5 | -1.52 | 33.2 | 33.5 | 32.4 | 14225 |
| 1726677000 | 33 | 0.1 | 0.30 | 32.9 | 33.5 | 32.7 | 2138 |
| 1726590600 | 32.9 | -0.9 | -2.66 | 33.6 | 33.6 | 32.5 | 6060 |
| 1726504200 | 33.8 | -1 | -2.87 | 34.6 | 34.6 | 33.2 | 4814 |
| 1726245000 | 34.8 | -0.8 | -2.25 | 35.4 | 35.5 | 34.7 | 2725 |
| 1726158600 | 35.6 | -3.2 | -8.25 | 37.5 | 37.5 | 33.8 | 25054 |
| 1726072200 | 38.8 | 0.1 | 0.26 | 38.7 | 39.2 | 38.7 | 3462 |
| 1725985800 | 38.7 | 0.5 | 1.31 | 38.2 | 39 | 38.2 | 3386 |
| 1725899400 | 38.2 | 1.2 | 3.24 | 37.6 | 38.2 | 37.5 | 566 |
| 1725640200 | 37 | -2.4 | -6.09 | 39.4 | 39.4 | 37 | 3084 |
| 1725553800 | 39.4 | -0.5 | -1.25 | 39.9 | 39.9 | 39 | 2544 |
| 1725467400 | 39.9 | 0.9 | 2.31 | 39 | 40.2 | 39 | 2904 |
| 1725381000 | 39 | 1 | 2.63 | 38 | 39 | 38 | 22139 |
| 1725294600 | 38 | 0 | 0.00 | 37.9 | 38.2 | 37.9 | 1041 |
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
