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 | 0.71 | 1.77944862155 | 39.9 | 40.62 | 39.67 | 47606 | 40.07027939 | SP |
| 4 | -0.07 | -0.172074729597 | 40.68 | 40.68 | 39.5118 | 55595 | 40.03607418 | SP |
| 12 | 0.97 | 2.44702320888 | 39.64 | 41.29 | 39.46 | 49902 | 40.21650886 | SP |
| 26 | 3.9 | 10.6238082266 | 36.71 | 41.29 | 35.1501 | 54608 | 38.48676812 | SP |
| 52 | 6.19 | 17.9837303893 | 34.42 | 41.29 | 34.24 | 91066 | 36.57720398 | SP |
| 156 | 2.96 | 7.86188579017 | 37.65 | 41.4121 | 32.58 | 130541 | 36.95841907 | SP |
| 260 | 7.23 | 21.659676453 | 33.38 | 41.4121 | 21.1959 | 117236 | 35.03628627 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732232100 | 40.61 | 0.49 | 1.22 | 40.2 | 40.62 | 40.2 | 23058 |
| 1732145700 | 40.1222 | 0.14 | 0.36 | 39.89 | 40.14 | 39.89 | 86795 |
| 1732059300 | 39.9772 | -0.07 | -0.18 | 39.82 | 39.995 | 39.67 | 33416 |
| 1731972900 | 40.05 | 0.19 | 0.48 | 39.81 | 40.1026 | 39.81 | 32029 |
| 1731713700 | 39.86 | -0.1 | -0.25 | 39.9 | 39.98 | 39.7601 | 62733 |
| 1731627300 | 39.96 | -0.28 | -0.70 | 40.22 | 40.22 | 39.9491 | 45943 |
| 1731540900 | 40.24 | 0.08 | 0.20 | 40.18 | 40.28 | 40.1279 | 37668 |
| 1731454500 | 40.16 | -0.21 | -0.52 | 40.4 | 40.4 | 40.12 | 37885 |
| 1731368100 | 40.37 | 0.18 | 0.45 | 40.28 | 40.55 | 40.27 | 28577 |
| 1731108900 | 40.1894 | 0.43 | 1.08 | 39.86 | 40.259 | 39.86 | 37647 |
| 1731022500 | 39.76 | -0.55 | -1.36 | 40.05 | 40.05 | 39.682 | 35683 |
| 1730936100 | 40.31 | 0.32 | 0.80 | 40.58 | 40.58 | 40.14 | 122225 |
| 1730849700 | 39.9891 | 0.36 | 0.91 | 39.6 | 40 | 39.52 | 18554 |
| 1730763300 | 39.63 | 0.01 | 0.03 | 39.64 | 39.725907 | 39.5118 | 27505 |
| 1730500500 | 39.62 | -0.32 | -0.80 | 40.04 | 40.075 | 39.61 | 22931 |
| 1730414100 | 39.94 | 0.14 | 0.35 | 39.87 | 40.16 | 39.87 | 307540 |
| 1730327700 | 39.8 | -0.01 | -0.03 | 39.8 | 39.953 | 39.79 | 37370 |
| 1730241300 | 39.81 | -0.42 | -1.04 | 40.05 | 40.05 | 39.81 | 33573 |
| 1730154900 | 40.23 | 0.16 | 0.40 | 40.09 | 40.32 | 40.09 | 55206 |
| 1729895700 | 40.07 | -0.47 | -1.16 | 40.68 | 40.68 | 40.07 | 25555 |
| 1729809300 | 40.54 | -0.23 | -0.56 | 40.68 | 40.71 | 40.49 | 29472 |
| 1729722900 | 40.7667 | 0.07 | 0.16 | 40.48 | 40.7667 | 40.48 | 19822 |
| 1729636500 | 40.7 | -0.19 | -0.46 | 40.64 | 40.7401 | 40.56 | 23701 |
| 1729550100 | 40.89 | -0.37 | -0.90 | 41.27 | 41.29 | 40.8603 | 14740 |
| 1729290900 | 41.26 | 0.09 | 0.22 | 41.11 | 41.2779 | 41.06 | 16111 |
| 1729204500 | 41.17 | -0.06 | -0.14 | 41.29 | 41.29 | 41.0795 | 24238 |
| 1729118100 | 41.2268 | 0.37 | 0.90 | 40.92 | 41.266 | 40.92 | 39315 |
| 1729031700 | 40.86 | 0.14 | 0.35 | 40.81 | 41.23 | 40.81 | 44944 |
| 1728945300 | 40.7171 | 0.29 | 0.72 | 40.42 | 40.73 | 40.42 | 26893 |
| 1728686100 | 40.4246 | 0.31 | 0.78 | 40.2 | 40.44 | 40.2 | 21924 |
| 1728599700 | 40.11 | -0.17 | -0.42 | 40.24 | 40.34 | 40.0697 | 19256 |
| 1728513300 | 40.2795 | 0.12 | 0.30 | 40.12 | 40.3895 | 40.1 | 43664 |
| 1728426900 | 40.1573 | 0.05 | 0.12 | 40.17 | 40.17 | 40.04 | 22168 |
| 1728340500 | 40.1082 | -0.34 | -0.83 | 40.35 | 40.35 | 40.038 | 29029 |
| 1728081300 | 40.4449 | 0.01 | 0.03 | 40.35 | 40.4541 | 40.1601 | 39013 |
| 1727994900 | 40.4336 | -0.19 | -0.46 | 40.57 | 40.57 | 40.33 | 34726 |
| 1727908500 | 40.62 | -0.08 | -0.20 | 40.63 | 40.68 | 40.485 | 23496 |
| 1727822100 | 40.7 | -0.02 | -0.05 | 40.7 | 40.8098 | 40.5 | 69313 |
| 1727735700 | 40.72 | 0.17 | 0.42 | 40.63 | 40.72 | 40.44 | 26757 |
| 1727476500 | 40.55 | 0.21 | 0.52 | 40.56 | 40.7277 | 40.5002 | 32221 |
| 1727390100 | 40.34 | -0.05 | -0.12 | 40.39 | 40.52 | 40.27 | 33468 |
| 1727303700 | 40.3877 | -0.2 | -0.50 | 40.65 | 40.69 | 40.371 | 38423 |
| 1727217300 | 40.59 | -0.1 | -0.25 | 40.61 | 40.79 | 40.585 | 39324 |
| 1727130900 | 40.69 | 0.26 | 0.64 | 40.56 | 40.75 | 40.56 | 23778 |
| 1726871700 | 40.43 | 0.02 | 0.05 | 40.5 | 40.53 | 40.312 | 17633 |
| 1726785300 | 40.41 | 0.03 | 0.07 | 40.6 | 40.6 | 40.2603 | 27831 |
| 1726698900 | 40.38 | -0.16 | -0.39 | 40.44 | 40.6 | 40.31 | 172864 |
| 1726612500 | 40.54 | -0.12 | -0.30 | 40.7 | 40.76 | 40.48 | 27340 |
| 1726526100 | 40.66 | 0.27 | 0.67 | 40.57 | 40.72 | 40.55 | 39482 |
| 1726266900 | 40.39 | 0.39 | 0.98 | 40.13 | 40.41 | 40.09 | 84745 |
| 1726180500 | 40 | 0.1 | 0.25 | 39.94 | 40 | 39.75 | 37361 |
| 1726094100 | 39.9 | -0.26 | -0.65 | 40.14 | 40.14 | 39.46 | 33345 |
| 1726007700 | 40.16 | 0.04 | 0.11 | 40.16 | 40.26 | 40.01 | 65185 |
| 1725921300 | 40.115 | 0.37 | 0.93 | 39.8 | 40.17 | 39.8 | 81898 |
| 1725662100 | 39.7434 | -0.23 | -0.57 | 39.97 | 40.1052 | 39.71 | 129242 |
| 1725575700 | 39.97 | -0.14 | -0.35 | 40.23 | 40.23 | 39.84 | 42186 |
| 1725489300 | 40.11 | 0.1 | 0.25 | 40.05 | 40.29 | 39.945 | 106820 |
| 1725402900 | 40.01 | 0.09 | 0.23 | 39.83 | 40.1365 | 39.8179 | 212436 |
| 1725057300 | 39.92 | 0.35 | 0.88 | 39.64 | 39.92 | 39.5673 | 18159 |
| 1724970900 | 39.57 | 0.02 | 0.05 | 39.66 | 39.6751 | 39.305 | 25733 |
| 1724884500 | 39.55 | 0.05 | 0.13 | 39.49 | 39.71 | 39.4001 | 13127 |
| 1724798100 | 39.5 | -0.11 | -0.28 | 39.55 | 39.58 | 39.42 | 32410 |
| 1724711700 | 39.61 | 0.19 | 0.48 | 39.56 | 39.78 | 39.55 | 28540 |
| 1724452500 | 39.419 | 0.33 | 0.84 | 39.2 | 39.4668 | 39.18 | 46113 |
| 1724366100 | 39.09 | 0.03 | 0.08 | 39.16 | 39.1699 | 38.95 | 36498 |
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
