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 | 0.8112 | 3.04276069017 | 26.66 | 27.6625 | 26.01 | 52572 | 26.83959447 | CS |
| 4 | 0.6412 | 2.38986209467 | 26.83 | 28.83 | 25.68 | 39391 | 27.12608997 | CS |
| 12 | 2.1912 | 8.66772151899 | 25.28 | 28.83 | 21.99 | 28492 | 26.34817958 | CS |
| 26 | 2.1412 | 8.45321752862 | 25.33 | 28.83 | 21.99 | 28126 | 26.31761845 | CS |
| 52 | 2.1412 | 8.45321752862 | 25.33 | 28.83 | 21.99 | 28126 | 26.31761845 | CS |
| 156 | 2.1412 | 8.45321752862 | 25.33 | 28.83 | 21.99 | 28126 | 26.31761845 | CS |
| 260 | 2.1412 | 8.45321752862 | 25.33 | 28.83 | 21.99 | 28126 | 26.31761845 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318500 | 27.4712 | -0.02 | -0.07 | 27.4814 | 27.55 | 27.4 | 29859 |
| 1732232100 | 27.49 | 0.55 | 2.04 | 27.6 | 27.6625 | 26.9221 | 50636 |
| 1732145700 | 26.9416 | -0.05 | -0.18 | 26.99 | 26.99 | 26.48 | 29964 |
| 1732059300 | 26.99 | 0.51 | 1.93 | 26.4293 | 26.99 | 26.38 | 69004 |
| 1731972900 | 26.48 | 0.25 | 0.95 | 26.21 | 26.53 | 26.075 | 70624 |
| 1731713700 | 26.23 | -0.9 | -3.32 | 26.66 | 26.7604 | 26.01 | 65342 |
| 1731627300 | 27.13 | -0.14 | -0.51 | 27.47 | 27.489 | 27.04 | 15467 |
| 1731540900 | 27.27 | -0.47 | -1.69 | 27.63 | 27.68 | 27.2099 | 28012 |
| 1731454500 | 27.74 | -0.13 | -0.47 | 27.98 | 28.0196 | 27.38 | 25456 |
| 1731368100 | 27.87 | -0.8 | -2.78 | 28.67 | 28.67 | 27.59 | 57666 |
| 1731108900 | 28.666 | -0.04 | -0.12 | 28.71 | 28.71 | 28.4 | 26866 |
| 1731022500 | 28.7011 | 0.42 | 1.49 | 28.7001 | 28.83 | 28.65 | 31503 |
| 1730936100 | 28.28 | 1.07 | 3.93 | 27.8088 | 28.33 | 27.6428 | 28282 |
| 1730849700 | 27.21 | 1.11 | 4.24 | 26.79 | 27.21 | 26.79 | 44603 |
| 1730763300 | 26.1034 | -0.08 | -0.31 | 26.26 | 26.51 | 26.1034 | 27900 |
| 1730500500 | 26.1856 | 0.3 | 1.17 | 26.21 | 26.376 | 25.9882 | 22383 |
| 1730414100 | 25.8836 | -1.33 | -4.87 | 26.82 | 26.82 | 25.68 | 51812 |
| 1730327700 | 27.21 | -0.63 | -2.28 | 27.3412 | 27.49 | 27.14 | 34938 |
| 1730241300 | 27.8441 | 0.82 | 3.03 | 27.2 | 27.97 | 27.04 | 32808 |
| 1730154900 | 27.0245 | 0.09 | 0.35 | 27.11 | 27.1391 | 26.98 | 46000 |
| 1729895700 | 26.93 | 0.39 | 1.47 | 26.83 | 27.29 | 26.83 | 38095 |
| 1729809300 | 26.5395 | 0.01 | 0.04 | 26.61 | 26.61 | 26.4299 | 12239 |
| 1729722900 | 26.53 | -0.54 | -1.99 | 27.07 | 27.07 | 26.17 | 29216 |
| 1729636500 | 27.07 | 0.04 | 0.14 | 26.841 | 27.09 | 26.8175 | 28476 |
| 1729550100 | 27.0333 | 0.2 | 0.74 | 26.84 | 27.05 | 26.63 | 55115 |
| 1729290900 | 26.8345 | -0.06 | -0.21 | 27.17 | 27.17 | 26.7794 | 14673 |
| 1729204500 | 26.89 | 0.23 | 0.86 | 27.5 | 27.5 | 26.87 | 34527 |
| 1729118100 | 26.66 | 0.2 | 0.75 | 26.77 | 26.77 | 26.38 | 53122 |
| 1729031700 | 26.4617 | -0.99 | -3.60 | 27.49 | 27.5 | 26.35 | 57677 |
| 1728945300 | 27.45 | 0.36 | 1.33 | 27.37 | 27.6 | 27.31 | 54252 |
| 1728686100 | 27.0884 | 0.14 | 0.51 | 26.7 | 27.17 | 26.7 | 27520 |
| 1728599700 | 26.95 | 0.14 | 0.52 | 26.519 | 26.95 | 26.39 | 18839 |
| 1728513300 | 26.81 | 0.54 | 2.07 | 26.54 | 26.81 | 26.289 | 19872 |
| 1728426900 | 26.2672 | 0.47 | 1.80 | 25.92 | 26.32 | 25.8305 | 18423 |
| 1728340500 | 25.8018 | -0.03 | -0.11 | 25.75 | 26.0183 | 25.688 | 19765 |
| 1728081300 | 25.83 | 0.5 | 1.97 | 25.95 | 25.95 | 25.51 | 11795 |
| 1727994900 | 25.33 | 0.16 | 0.64 | 25.39 | 25.66 | 25.177 | 13880 |
| 1727908500 | 25.17 | 0.31 | 1.26 | 24.7 | 25.35 | 24.7 | 4275 |
| 1727822100 | 24.8559 | -0.83 | -3.25 | 25.71 | 25.71 | 24.73 | 21479 |
| 1727735520 | 25.69 | -0.02 | -0.08 | 25.48 | 25.71 | 25.34 | 10909 |
| 1727476500 | 25.71 | -0.5 | -1.91 | 26.3 | 26.3 | 25.657 | 12996 |
| 1727390100 | 26.21 | 0.66 | 2.58 | 26.36 | 26.36 | 25.596 | 19079 |
| 1727303700 | 25.55 | 0.14 | 0.55 | 25.37 | 25.67 | 25.37 | 4771 |
| 1727217300 | 25.41 | 0.38 | 1.52 | 25.2 | 25.448 | 24.98 | 21758 |
| 1727130900 | 25.03 | 0.08 | 0.30 | 25.11 | 25.11 | 24.85 | 4755 |
| 1726871700 | 24.9542 | -0.3 | -1.17 | 25.11 | 25.12 | 24.72 | 8411 |
| 1726785300 | 25.2506 | 0.92 | 3.79 | 25.34 | 25.51 | 25.21 | 18235 |
| 1726698900 | 24.3297 | -0.13 | -0.53 | 24.66 | 25 | 24.28 | 34618 |
| 1726612500 | 24.46 | -0.09 | -0.36 | 24.88 | 24.88 | 24.42 | 9964 |
| 1726526100 | 24.5475 | -0.3 | -1.22 | 24.41 | 24.66 | 24.355 | 9082 |
| 1726266900 | 24.85 | 0.39 | 1.59 | 24.73 | 24.89 | 24.73 | 20306 |
| 1726180500 | 24.46 | 0.11 | 0.46 | 24.27 | 24.72 | 24.2485 | 17423 |
| 1726094100 | 24.3472 | 1.21 | 5.25 | 23.35 | 24.3472 | 23 | 50656 |
| 1726007700 | 23.1332 | 0.39 | 1.73 | 22.8 | 23.1426 | 22.685 | 7618 |
| 1725921300 | 22.7391 | 0.6 | 2.71 | 22.59 | 22.79 | 22.5 | 5076 |
| 1725662100 | 22.14 | -1.12 | -4.82 | 22.9172 | 22.9172 | 21.99 | 46037 |
| 1725575700 | 23.26 | -0.07 | -0.30 | 23.08 | 23.55 | 23.08 | 7669 |
| 1725489300 | 23.33 | 0.03 | 0.14 | 23.04 | 23.669 | 22.95 | 21975 |
| 1725402900 | 23.2981 | -1.93 | -7.66 | 24.471 | 24.471 | 23.16 | 26117 |
| 1725057300 | 25.23 | 0.47 | 1.90 | 25.28 | 25.37 | 24.8769 | 29683 |
| 1724970900 | 24.76 | -0.1 | -0.39 | 24.86 | 25.31 | 24.68 | 22283 |
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
