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 | -0.3 | -0.99173553719 | 30.25 | 30.35 | 28.7 | 5028 | 29.50258761 | DE |
| 4 | -1.25 | -4.00641025641 | 31.2 | 31.35 | 28.7 | 4055 | 29.98284096 | DE |
| 12 | -2.8 | -8.54961832061 | 32.75 | 33.45 | 28.7 | 3845 | 31.27266542 | DE |
| 26 | -3 | -9.10470409712 | 32.95 | 35.5 | 28.7 | 6296 | 32.58186532 | DE |
| 52 | -4.15 | -12.1700879765 | 34.1 | 35.5 | 28.7 | 4369 | 32.75562887 | DE |
| 156 | 5.85 | 24.2738589212 | 24.1 | 39.95 | 22.7 | 4638 | 32.97490629 | DE |
| 260 | 4.05 | 15.6370656371 | 25.9 | 39.95 | 17.46 | 4657 | 29.31605709 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1723221000 | 29.95 | 0 | 0.00 | 30 | 30.35 | 29.85 | 4027 |
| 1723134600 | 29.95 | 0.2 | 0.67 | 29.8 | 30.05 | 29.8 | 2895 |
| 1723048200 | 29.75 | 0.7 | 2.41 | 30 | 30 | 29.25 | 6183 |
| 1722961800 | 29.05 | 0 | 0.00 | 29.05 | 29.05 | 29.05 | 0 |
| 1722875400 | 29.05 | -0.6 | -2.02 | 29.5 | 29.55 | 28.7 | 7969 |
| 1722616200 | 29.65 | -0.55 | -1.82 | 30.25 | 30.25 | 29.55 | 3980 |
| 1722529800 | 30.2 | -0.1 | -0.33 | 30.15 | 30.3 | 30 | 1691 |
| 1722443400 | 30.3 | -0.05 | -0.16 | 30.35 | 30.5 | 30.15 | 2396 |
| 1722357000 | 30.35 | 0.85 | 2.88 | 29.55 | 30.5 | 29.55 | 3257 |
| 1722270600 | 29.5 | -0.5 | -1.67 | 29.85 | 30 | 29.5 | 3419 |
| 1722011400 | 30 | 0.45 | 1.52 | 30 | 30.25 | 29.7 | 2209 |
| 1721925000 | 29.55 | -0.65 | -2.15 | 30.5 | 30.5 | 29.5 | 5651 |
| 1721838600 | 30.2 | -0.3 | -0.98 | 30.55 | 30.55 | 30.15 | 915 |
| 1721752200 | 30.5 | 0.5 | 1.67 | 30 | 30.6 | 30 | 2075 |
| 1721665800 | 30 | 0 | 0.00 | 30.2 | 30.25 | 29.85 | 6687 |
| 1721406600 | 30 | -0.1 | -0.33 | 29.95 | 30.15 | 29.9 | 2021 |
| 1721320200 | 30.1 | -0.55 | -1.79 | 30.75 | 30.75 | 29.9 | 12067 |
| 1721233800 | 30.65 | 0.1 | 0.33 | 30.55 | 30.65 | 30.55 | 1255 |
| 1721147400 | 30.55 | -0.25 | -0.81 | 30.8 | 30.8 | 30.45 | 3869 |
| 1721061000 | 30.8 | -0.2 | -0.65 | 31 | 31 | 30.8 | 3273 |
| 1720801800 | 31 | -0.05 | -0.16 | 31.2 | 31.35 | 30.85 | 5179 |
| 1720715400 | 31.05 | 0.35 | 1.14 | 30.8 | 31.25 | 30.8 | 1486 |
| 1720629000 | 30.7 | -0.3 | -0.97 | 31.4 | 31.4 | 30.4 | 4622 |
| 1720542600 | 31 | -0.05 | -0.16 | 31.15 | 31.5 | 30.9 | 3890 |
| 1720456200 | 31.05 | -0.2 | -0.64 | 31.25 | 31.25 | 31 | 2584 |
| 1720197000 | 31.25 | 0.15 | 0.48 | 31.15 | 31.4 | 31.15 | 3443 |
| 1720110600 | 31.1 | 0.65 | 2.13 | 30.9 | 31.225 | 30.9 | 3374 |
| 1720024200 | 30.45 | 0 | 0.00 | 30.55 | 30.75 | 30.3 | 3888 |
| 1719937800 | 30.45 | 0.2 | 0.66 | 30.15 | 30.45 | 30.05 | 4006 |
| 1719851400 | 30.25 | -0.55 | -1.79 | 30.85 | 30.9 | 30.1 | 3771 |
| 1719592200 | 30.8 | -0.25 | -0.81 | 31 | 31 | 30.75 | 3698 |
| 1719505800 | 31.05 | 0.05 | 0.16 | 31.2 | 31.25 | 31 | 1034 |
| 1719419400 | 31 | -0.2 | -0.64 | 31.25 | 31.3 | 31 | 3478 |
| 1719333000 | 31.2 | -0.45 | -1.42 | 31.35 | 31.5 | 31 | 3667 |
| 1719246600 | 31.65 | 0.15 | 0.48 | 31.4 | 31.7 | 31.4 | 4515 |
| 1718987400 | 31.5 | -0.2 | -0.63 | 31.75 | 31.75 | 31.4 | 2811 |
| 1718901000 | 31.7 | -0.05 | -0.16 | 31.75 | 31.8 | 31.5 | 3988 |
| 1718814600 | 31.75 | 0.05 | 0.16 | 31.75 | 31.75 | 31.5 | 1662 |
| 1718728200 | 31.7 | -0.3 | -0.94 | 32 | 32 | 31.5 | 7824 |
| 1718641800 | 32 | 0.25 | 0.79 | 31.9 | 32 | 31.85 | 2732 |
| 1718382600 | 31.75 | -0.25 | -0.78 | 31.9 | 32 | 31.7 | 3857 |
| 1718296200 | 32 | -0.3 | -0.93 | 32.5 | 32.549999 | 32 | 2931 |
| 1718209800 | 32.299999 | 0 | 0.00 | 32.299999 | 32.5 | 31.7 | 9359 |
| 1718123400 | 32.299999 | -0.5 | -1.52 | 32.75 | 32.9 | 32.299999 | 5053 |
| 1718037000 | 32.799999 | 0.3 | 0.92 | 32.7 | 32.85 | 32.65 | 2112 |
| 1717777800 | 32.5 | -0.3 | -0.91 | 32.799999 | 32.9 | 32.4 | 5985 |
| 1717691400 | 32.799999 | 0.3 | 0.92 | 32.7 | 32.799999 | 32.4 | 5096 |
| 1717605000 | 32.5 | -0.25 | -0.76 | 32.95 | 32.95 | 32.5 | 3016 |
| 1717518600 | 32.75 | 0.25 | 0.77 | 32.5 | 32.95 | 32.4 | 5695 |
| 1717432200 | 32.5 | -0.2 | -0.61 | 32.7 | 32.7 | 32.5 | 2277 |
| 1717173000 | 32.7 | -0.1 | -0.30 | 32.799999 | 32.85 | 32.6 | 2344 |
| 1717086600 | 32.799999 | -0.2 | -0.61 | 32.799999 | 32.95 | 32.75 | 2556 |
| 1717000200 | 33 | -0.2 | -0.60 | 33.2 | 33.299999 | 32.6 | 7439 |
| 1716913800 | 33.2 | 0 | 0.00 | 33.4 | 33.4 | 33.049999 | 2186 |
| 1716827400 | 33.2 | 0 | 0.00 | 33.299999 | 33.45 | 33 | 5030 |
| 1716568200 | 33.2 | 0.35 | 1.07 | 32.799999 | 33.299999 | 32.799999 | 3641 |
| 1716481800 | 32.85 | 0.35 | 1.08 | 32.799999 | 32.85 | 32.549999 | 3126 |
| 1716395400 | 32.5 | -0.15 | -0.46 | 32.75 | 32.799999 | 32.4 | 4633 |
| 1716309000 | 32.65 | -0.15 | -0.46 | 33 | 33 | 32.65 | 2657 |
| 1716222600 | 32.799999 | 0.2 | 0.61 | 32.7 | 32.95 | 32.65 | 2249 |
| 1715963400 | 32.6 | -0.15 | -0.46 | 32.75 | 32.799999 | 32.6 | 1866 |
| 1715877000 | 32.75 | 0.05 | 0.15 | 32.75 | 32.9 | 32.5 | 4409 |
| 1715790600 | 32.7 | 0.1 | 0.31 | 33 | 33.049999 | 32.5 | 7151 |
| 1715704200 | 32.6 | -0.2 | -0.61 | 32.799999 | 33.15 | 32.549999 | 3860 |
| 1715617800 | 32.799999 | -0.2 | -0.61 | 33.1 | 33.2 | 32.65 | 6215 |
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
