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 | 0.97 | 3.19078947368 | 30.4 | 31.93 | 30.3 | 2655051 | 31.32114557 | DE |
| 4 | 4.2 | 15.4582259845 | 27.17 | 31.93 | 27.11 | 3135521 | 29.89229407 | DE |
| 12 | 4.63 | 17.3148840688 | 26.74 | 31.93 | 26.18 | 2323136 | 28.45402628 | DE |
| 26 | 1.19 | 3.94300861498 | 30.18 | 31.93 | 26.18 | 2050338 | 28.55510887 | DE |
| 52 | 2.08 | 7.10139979515 | 29.29 | 31.93 | 26.18 | 1898902 | 28.85347096 | DE |
| 156 | 1.78 | 6.0155457925 | 29.59 | 31.93 | 18.825 | 1789330 | 27.25215681 | DE |
| 260 | 13.46 | 75.1535455053 | 17.91 | 33.49 | 15.72 | 1790742 | 25.83240663 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742578200 | 31.37 | -0.09 | -0.29 | 31.35 | 31.48 | 31.27 | 4182685 |
| 1742491800 | 31.46 | -0.21 | -0.66 | 31.68 | 31.76 | 31.34 | 1860775 |
| 1742405400 | 31.67 | -0.04 | -0.13 | 31.64 | 31.93 | 31.57 | 3091592 |
| 1742319000 | 31.71 | 0.52 | 1.67 | 31.35 | 31.73 | 31.34 | 2774430 |
| 1742232600 | 31.19 | 0.6 | 1.96 | 30.93 | 31.47 | 30.9 | 2734980 |
| 1741973400 | 30.59 | 0.12 | 0.39 | 30.4 | 30.78 | 30.3 | 2813477 |
| 1741887000 | 30.47 | 0.09 | 0.30 | 30.31 | 30.7 | 30.3 | 3175661 |
| 1741800600 | 30.38 | 0.14 | 0.46 | 30.4 | 30.58 | 30.3 | 3180314 |
| 1741714200 | 30.24 | -0.19 | -0.62 | 30.53 | 30.74 | 30.08 | 3305469 |
| 1741627800 | 30.43 | -0.34 | -1.10 | 30.97 | 31.05 | 30.43 | 3956536 |
| 1741368600 | 30.77 | 0.3 | 0.98 | 30.52 | 30.77 | 30.23 | 3975492 |
| 1741282200 | 30.47 | 0.39 | 1.30 | 30.08 | 30.55 | 29.94 | 2929500 |
| 1741195800 | 30.08 | 0.74 | 2.52 | 29.43 | 30.3 | 29.19 | 4122482 |
| 1741109400 | 29.34 | 0.18 | 0.62 | 29.49 | 29.72 | 29.11 | 3755721 |
| 1741023000 | 29.16 | 0.4 | 1.39 | 28.81 | 29.26 | 28.49 | 3418545 |
| 1740763800 | 28.76 | 0.26 | 0.91 | 28.5 | 28.76 | 28.39 | 5567787 |
| 1740677400 | 28.5 | 0.19 | 0.67 | 28.65 | 28.68 | 28.14 | 3018965 |
| 1740591000 | 28.31 | 0.28 | 1.00 | 28.11 | 28.54 | 28.06 | 2610126 |
| 1740504600 | 28.03 | -0.2 | -0.71 | 28.12 | 28.22 | 28 | 1641621 |
| 1740418200 | 28.23 | 0.76 | 2.77 | 27.58 | 28.53 | 27.57 | 2970134 |
| 1740159000 | 27.47 | 0.29 | 1.07 | 27.17 | 27.47 | 27.11 | 1806807 |
| 1740072600 | 27.18 | -0.03 | -0.11 | 27.22 | 27.48 | 27.18 | 1730471 |
| 1739986200 | 27.21 | -0.16 | -0.58 | 27.31 | 27.61 | 27.11 | 2373053 |
| 1739899800 | 27.37 | -0.34 | -1.23 | 27.71 | 27.79 | 27.36 | 2341864 |
| 1739813400 | 27.71 | 0.08 | 0.29 | 27.51 | 27.77 | 27.43 | 1246161 |
| 1739554200 | 27.63 | 0.22 | 0.80 | 27.49 | 27.76 | 27.35 | 1941496 |
| 1739467800 | 27.41 | 0.63 | 2.35 | 26.89 | 27.59 | 26.89 | 2816375 |
| 1739381400 | 26.78 | -0.57 | -2.08 | 27.51 | 27.69 | 26.78 | 3722896 |
| 1739295000 | 27.35 | -0.29 | -1.05 | 27.71 | 27.8 | 27.29 | 1946420 |
| 1739208600 | 27.64 | -0.14 | -0.50 | 27.81 | 27.96 | 27.62 | 1855885 |
| 1738949400 | 27.78 | 0.02 | 0.07 | 27.9 | 28.09 | 27.69 | 2060529 |
| 1738863000 | 27.76 | 0.29 | 1.06 | 27.4 | 27.78 | 27.39 | 2269318 |
| 1738776600 | 27.47 | -0.28 | -1.01 | 27.68 | 27.69 | 27.25 | 1550716 |
| 1738690200 | 27.75 | 0.39 | 1.43 | 27.44 | 27.78 | 27.3 | 2312519 |
| 1738603800 | 27.36 | -0.19 | -0.69 | 26.99 | 27.42 | 26.95 | 2470585 |
| 1738344600 | 27.55 | 0 | 0.00 | 27.57 | 27.94 | 27.41 | 2411906 |
| 1738258200 | 27.55 | 0.17 | 0.62 | 27.4 | 27.56 | 27.17 | 1681903 |
| 1738171800 | 27.38 | -0.1 | -0.36 | 27.3 | 27.6 | 27.21 | 2155138 |
| 1738085400 | 27.48 | 0.35 | 1.29 | 27.25 | 27.63 | 27.04 | 1992833 |
| 1737999000 | 27.13 | 0.19 | 0.71 | 26.81 | 27.41 | 26.81 | 2508383 |
| 1737739800 | 26.94 | -0.24 | -0.88 | 27.29 | 27.42 | 26.87 | 2032096 |
| 1737653400 | 27.18 | 0.03 | 0.11 | 27.1 | 27.34 | 27.03 | 1790884 |
| 1737567000 | 27.15 | -0.55 | -1.99 | 27.78 | 27.81 | 27.15 | 1876946 |
| 1737480600 | 27.7 | 0.28 | 1.02 | 27.24 | 27.7 | 27.22 | 1831767 |
| 1737394200 | 27.42 | 0 | 0.00 | 27.5 | 27.53 | 27.11 | 1404979 |
| 1737135000 | 27.42 | 0.6 | 2.24 | 27.06 | 27.55 | 27.05 | 3560681 |
| 1737048600 | 26.82 | -0.07 | -0.26 | 26.84 | 26.88 | 26.23 | 2240927 |
| 1736962200 | 26.89 | 0.24 | 0.90 | 26.81 | 27.04 | 26.71 | 1766169 |
| 1736875800 | 26.65 | 0.27 | 1.02 | 26.75 | 26.98 | 26.6 | 1719676 |
| 1736789400 | 26.38 | -0.09 | -0.34 | 26.26 | 26.55 | 26.18 | 1355931 |
| 1736530200 | 26.47 | -0.49 | -1.82 | 26.94 | 27 | 26.4 | 2236035 |
| 1736443800 | 26.96 | -0.04 | -0.15 | 26.94 | 27.08 | 26.76 | 992742 |
| 1736357400 | 27 | -0.17 | -0.63 | 27.15 | 27.22 | 26.71 | 1596590 |
| 1736271000 | 27.17 | 0 | 0.00 | 27.24 | 27.45 | 26.87 | 1651600 |
| 1736184600 | 27.17 | 0.45 | 1.68 | 26.83 | 27.25 | 26.71 | 1921226 |
| 1735925400 | 26.72 | -0.51 | -1.87 | 27.29 | 27.32 | 26.66 | 1494853 |
| 1735839000 | 27.23 | 0.12 | 0.44 | 27.3 | 27.39 | 26.96 | 955272 |
| 1735666200 | 27.11 | 0.27 | 1.01 | 26.8 | 27.21 | 26.77 | 764730 |
| 1735579800 | 26.84 | -0.1 | -0.37 | 26.92 | 27.07 | 26.8 | 784850 |
| 1735320600 | 26.94 | 0.14 | 0.52 | 26.74 | 26.95 | 26.67 | 988218 |
| 1735061400 | 26.8 | 0.07 | 0.26 | 26.79 | 26.97 | 26.72 | 483988 |
| 1734975000 | 26.73 | -0.07 | -0.26 | 26.74 | 26.87 | 26.65 | 1129550 |
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
