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 | 0.91 | 3.30068915488 | 27.57 | 29 | 27.57 | 20739 | 28.04804972 | CS |
| 4 | -2.92 | -9.29936305732 | 31.4 | 31.55 | 27.57 | 19017 | 29.27355056 | CS |
| 12 | -3.45 | -10.8048856874 | 31.93 | 32 | 26.53 | 11200 | 29.1403513 | CS |
| 26 | 1.73 | 6.46728971963 | 26.75 | 33.72 | 25.31 | 7787 | 29.25079837 | CS |
| 52 | 6.27 | 28.2305267897 | 22.21 | 33.72 | 20.75 | 5596 | 27.42387174 | CS |
| 156 | 3.15 | 12.435846822 | 25.33 | 33.72 | 17.2001 | 5171 | 23.87159906 | CS |
| 260 | 2.96 | 11.5987460815 | 25.52 | 33.72 | 16.25 | 8442 | 22.6291107 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390500 | 28.48 | 0.38 | 1.35 | 27.86 | 28.51 | 27.86 | 39381 |
| 1741304100 | 28.1 | -0.17 | -0.60 | 28.01 | 28.36 | 27.78 | 52790 |
| 1741217700 | 28.27 | 0.36 | 1.29 | 28.09 | 29 | 27.865 | 12390 |
| 1741131300 | 27.91 | 0.1 | 0.36 | 27.94 | 28 | 27.57 | 17072 |
| 1741044900 | 27.81 | -0.15 | -0.54 | 27.595 | 28.1 | 27.595 | 8982 |
| 1740785700 | 27.96 | 0.16 | 0.58 | 27.75 | 28.81 | 27.72 | 10042 |
| 1740699300 | 27.8 | 0.07 | 0.25 | 27.93 | 28.6999 | 27.57 | 13739 |
| 1740612900 | 27.73 | -0.08 | -0.29 | 28.65 | 28.65 | 27.61 | 19812 |
| 1740526500 | 27.81 | -0.2 | -0.71 | 27.99 | 28.165 | 27.76 | 14666 |
| 1740440100 | 28.01 | -0.51 | -1.79 | 28.55 | 28.55 | 28.01 | 18073 |
| 1740180900 | 28.52 | -0.65 | -2.23 | 29.29 | 29.6 | 28.52 | 17002 |
| 1740094500 | 29.17 | -1.02 | -3.38 | 29.7 | 30.09 | 28.81 | 16929 |
| 1740008100 | 30.19 | -0.22 | -0.71 | 30.04 | 30.735 | 29.66 | 18323 |
| 1739921700 | 30.405 | -0.22 | -0.70 | 30.5 | 30.88 | 29.98 | 30119 |
| 1739576100 | 30.62 | -0.13 | -0.42 | 30.39 | 30.64 | 30.09 | 10439 |
| 1739489700 | 30.75 | -0.26 | -0.84 | 31.19 | 31.24 | 29.52 | 13098 |
| 1739403300 | 31.01 | 0.46 | 1.51 | 30 | 31.34 | 29.992 | 11019 |
| 1739316900 | 30.55 | -0.5 | -1.61 | 30.68 | 31 | 30.55 | 11068 |
| 1739230500 | 31.05 | -0.2 | -0.64 | 31.5 | 31.5 | 30.5 | 21463 |
| 1738971300 | 31.25 | -0.3 | -0.95 | 31.04 | 31.55 | 30.355 | 37338 |
| 1738884900 | 31.55 | 0.46 | 1.48 | 30.48 | 31.55 | 30.48 | 16973 |
| 1738798500 | 31.09 | 1.29 | 4.33 | 30 | 31.59 | 29.65 | 6728 |
| 1738712100 | 29.8 | 0.55 | 1.88 | 29.5 | 30.24 | 29.21 | 6616 |
| 1738625700 | 29.25 | -0.55 | -1.85 | 29.0701 | 29.25 | 29.0701 | 4230 |
| 1738366500 | 29.8 | 0.11 | 0.37 | 29.39 | 29.8 | 28.51 | 4506 |
| 1738280100 | 29.69 | 0.43 | 1.47 | 29.07 | 29.69 | 28.56 | 8052 |
| 1738193700 | 29.26 | 0.11 | 0.38 | 29.07 | 29.84 | 29.07 | 5058 |
| 1738107300 | 29.15 | -0.06 | -0.21 | 29 | 29.2 | 28.98 | 4517 |
| 1738020900 | 29.21 | -0.29 | -0.98 | 29.06 | 29.49 | 28.94 | 2168 |
| 1737761700 | 29.5 | 1.01 | 3.55 | 28.78 | 29.5 | 28.62 | 2612 |
| 1737675300 | 28.49 | 0 | 0.00 | 28.49 | 28.49 | 28.49 | 0 |
| 1737588900 | 28.49 | 0.27 | 0.96 | 28.18 | 28.87 | 28.07 | 5105 |
| 1737502500 | 28.22 | -0.06 | -0.21 | 28.06 | 28.93 | 28.01 | 5891 |
| 1737156900 | 28.28 | -0.07 | -0.25 | 28.27 | 28.41 | 28.03 | 1526 |
| 1737070500 | 28.35 | 0.36 | 1.29 | 27.98 | 28.4 | 27.84 | 3228 |
| 1736984100 | 27.99 | 0.89 | 3.28 | 27.5 | 28.65 | 27.5 | 7791 |
| 1736897700 | 27.1 | 0.37 | 1.38 | 26.61 | 27.28 | 26.57 | 8546 |
| 1736811300 | 26.73 | -0.12 | -0.45 | 26.62 | 26.99 | 26.53 | 10454 |
| 1736552100 | 26.85 | -0.76 | -2.75 | 27.61 | 27.61 | 26.85 | 12496 |
| 1736379300 | 27.61 | -0.41 | -1.46 | 27.45 | 27.88 | 27.44 | 5510 |
| 1736292900 | 28.02 | -0.25 | -0.88 | 28.06 | 28.11 | 28.02 | 4864 |
| 1736206500 | 28.27 | -0.08 | -0.28 | 28.36 | 28.385 | 28.06 | 5760 |
| 1735947300 | 28.35 | 0.02 | 0.07 | 28.2 | 28.51 | 28.11 | 11052 |
| 1735860900 | 28.33 | -0.25 | -0.87 | 28.57 | 28.99 | 28.27 | 17587 |
| 1735688100 | 28.58 | 0.12 | 0.42 | 28.3 | 28.86 | 28.3 | 7461 |
| 1735601700 | 28.46 | -0.21 | -0.73 | 28.51 | 28.66 | 28.21 | 9801 |
| 1735342500 | 28.67 | -0.14 | -0.49 | 28.66 | 28.76 | 28.66 | 6609 |
| 1735256100 | 28.81 | -0.04 | -0.14 | 28.98 | 28.98 | 28.66 | 5309 |
| 1735077840 | 28.85 | -0.18 | -0.62 | 28.75 | 29.23 | 28.66 | 4777 |
| 1734996900 | 29.03 | -0.4 | -1.36 | 29.39 | 29.39 | 29.01 | 8813 |
| 1734737700 | 29.43 | -0.26 | -0.88 | 29.32 | 29.52 | 29.07 | 11308 |
| 1734651300 | 29.69 | 0.08 | 0.27 | 29.84 | 29.92 | 29.26 | 6771 |
| 1734564900 | 29.61 | -1.28 | -4.14 | 30.75 | 30.88 | 29.61 | 5862 |
| 1734478500 | 30.89 | -1.05 | -3.29 | 31.79 | 31.79 | 30.89 | 2739 |
| 1734392100 | 31.94 | 0.22 | 0.69 | 31.45 | 32 | 31.45 | 7912 |
| 1734132900 | 31.72 | 0 | 0.00 | 31.49 | 31.72 | 31.49 | 778 |
| 1734046500 | 31.72 | 0.08 | 0.25 | 30.72 | 31.96 | 30.4458 | 5424 |
| 1733960100 | 31.64 | -0.59 | -1.83 | 32.29 | 32.29 | 31.3 | 2787 |
| 1733873700 | 32.229999 | -0.87 | -2.63 | 33 | 33 | 32.1 | 8211 |
| 1733787300 | 33.1 | -0.6 | -1.78 | 33.5 | 33.5 | 32.795 | 5367 |
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
