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 | 0.05 | 0.140528386734 | 35.58 | 35.73 | 35.52 | 814356 | 35.60625723 | CS |
| 4 | -0.34 | -0.945232137893 | 35.97 | 36.31 | 35.465 | 627991 | 35.78238019 | CS |
| 12 | -0.18 | -0.502652890254 | 35.81 | 36.31 | 35.335 | 654455 | 35.7553265 | CS |
| 26 | 0.28 | 0.792079207921 | 35.35 | 36.31 | 34.96 | 628398 | 35.67048354 | CS |
| 52 | 2.64 | 8.00242497727 | 32.99 | 37.7 | 29.71 | 756815 | 34.96815397 | CS |
| 156 | -12.51 | -25.9867054425 | 48.14 | 51.71 | 27.46 | 739706 | 38.549046 | CS |
| 260 | -14.51 | -28.9389708815 | 50.14 | 57.24 | 27.46 | 688478 | 42.12436283 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734478800 | 35.63 | -0.05 | -0.14 | 35.67 | 35.7 | 35.63 | 578749 |
| 1734392400 | 35.68 | 0.09 | 0.25 | 35.71 | 35.73 | 35.675 | 906952 |
| 1734133200 | 35.59 | 0.03 | 0.08 | 35.57 | 35.63 | 35.57 | 832657 |
| 1734046800 | 35.56 | -0.06 | -0.17 | 35.63 | 35.635 | 35.55 | 678225 |
| 1733960400 | 35.62 | 0.08 | 0.23 | 35.54 | 35.665 | 35.54 | 1051692 |
| 1733874000 | 35.54 | -0.01 | -0.03 | 35.5536 | 35.58 | 35.54 | 493209 |
| 1733787600 | 35.55 | 0 | 0.00 | 35.57 | 35.59 | 35.54 | 795528 |
| 1733528400 | 35.55 | -0.03 | -0.08 | 35.62 | 35.62 | 35.55 | 571917 |
| 1733442000 | 35.58 | 0.09 | 0.25 | 35.49 | 35.61 | 35.49 | 418047 |
| 1733355600 | 35.49 | -0.18 | -0.50 | 35.635 | 35.645 | 35.465 | 653537 |
| 1733269200 | 35.67 | -0.04 | -0.11 | 35.75 | 35.75 | 35.63 | 475367 |
| 1733182800 | 35.71 | -0.39 | -1.08 | 35.7 | 35.75 | 35.568 | 763429 |
| 1732917840 | 36.1 | -0.05 | -0.14 | 36.1586 | 36.1586 | 36.095 | 268247 |
| 1732750800 | 36.15 | -0.02 | -0.06 | 36.25 | 36.25 | 36.12 | 431257 |
| 1732664400 | 36.17 | 0.02 | 0.06 | 36.17 | 36.18 | 36.11 | 384986 |
| 1732578000 | 36.15 | 0.07 | 0.19 | 36.09 | 36.18 | 36.09 | 854543 |
| 1732318800 | 36.08 | -0.15 | -0.41 | 36.24 | 36.31 | 36.08 | 491908 |
| 1732232400 | 36.23 | 0.15 | 0.42 | 36.05 | 36.29 | 36.05 | 701999 |
| 1732146000 | 36.08 | 0.11 | 0.31 | 35.95 | 36.09 | 35.9 | 627225 |
| 1732059600 | 35.97 | 0 | 0.00 | 35.92 | 35.97 | 35.89 | 329363 |
| 1731973200 | 35.97 | 0 | 0.00 | 35.97 | 36.03 | 35.905 | 605870 |
| 1731714000 | 35.97 | 0.21 | 0.59 | 35.81 | 35.98 | 35.81 | 499025 |
| 1731627600 | 35.76 | -0.08 | -0.22 | 35.84 | 35.87 | 35.76 | 465319 |
| 1731541200 | 35.84 | 0 | 0.00 | 35.91 | 35.98 | 35.8 | 298177 |
| 1731454800 | 35.84 | 0 | 0.00 | 35.84 | 35.92 | 35.73 | 528964 |
| 1731368400 | 35.84 | -0.06 | -0.17 | 35.85 | 35.96 | 35.815 | 578099 |
| 1731109200 | 35.9 | 0.22 | 0.62 | 35.66 | 35.95 | 35.66 | 828922 |
| 1731022800 | 35.68 | 0.1 | 0.28 | 35.62 | 35.71 | 35.6 | 390606 |
| 1730936400 | 35.58 | -0.11 | -0.31 | 35.59 | 35.68 | 35.55 | 558335 |
| 1730850000 | 35.69 | 0.11 | 0.31 | 35.56 | 35.73 | 35.55 | 303914 |
| 1730763600 | 35.58 | -0.01 | -0.03 | 35.51 | 35.74 | 35.51 | 508894 |
| 1730500800 | 35.59 | -0.12 | -0.34 | 35.7 | 35.71 | 35.54 | 719948 |
| 1730414400 | 35.71 | 0.01 | 0.03 | 35.7 | 35.76 | 35.67 | 420288 |
| 1730328000 | 35.7 | 0.01 | 0.03 | 35.72 | 35.77 | 35.69 | 571991 |
| 1730241600 | 35.69 | -0.1 | -0.28 | 35.7403 | 35.745 | 35.65 | 635315 |
| 1730155200 | 35.79 | 0.04 | 0.11 | 35.74 | 35.8054 | 35.74 | 293367 |
| 1729896000 | 35.75 | -0.03 | -0.08 | 35.8 | 35.9 | 35.74 | 1089637 |
| 1729809600 | 35.78 | -0.02 | -0.06 | 35.8 | 35.85 | 35.68 | 531519 |
| 1729723200 | 35.8 | 0.05 | 0.14 | 35.79 | 35.815 | 35.65 | 573890 |
| 1729636800 | 35.75 | 0.08 | 0.22 | 35.67 | 35.75 | 35.61 | 622083 |
| 1729550400 | 35.67 | 0.02 | 0.06 | 35.65 | 35.695 | 35.62 | 438516 |
| 1729291200 | 35.65 | 0.01 | 0.03 | 35.64 | 35.71 | 35.5896 | 585374 |
| 1729204800 | 35.64 | -0.13 | -0.36 | 35.78 | 35.785 | 35.335 | 2187953 |
| 1729118400 | 35.77 | 0.03 | 0.08 | 35.72 | 35.78 | 35.72 | 480449 |
| 1729032000 | 35.74 | 0.02 | 0.06 | 35.75 | 35.79 | 35.72 | 546943 |
| 1728945600 | 35.72 | -0.01 | -0.03 | 35.73 | 35.79 | 35.705 | 520300 |
| 1728686400 | 35.73 | 0 | 0.00 | 35.73 | 35.78 | 35.73 | 497159 |
| 1728600000 | 35.73 | 0 | 0.00 | 35.765 | 35.78 | 35.72 | 594715 |
| 1728513600 | 35.73 | 0.01 | 0.03 | 35.7 | 35.79 | 35.67 | 804210 |
| 1728427200 | 35.72 | -0.02 | -0.06 | 35.72 | 35.76 | 35.71 | 899351 |
| 1728340800 | 35.74 | -0.02 | -0.06 | 35.77 | 35.805 | 35.69 | 745779 |
| 1728081600 | 35.76 | -0.01 | -0.03 | 35.73 | 35.8 | 35.72 | 571184 |
| 1727995200 | 35.77 | 0 | 0.00 | 35.72 | 35.77 | 35.72 | 565265 |
| 1727908800 | 35.77 | 0.04 | 0.11 | 35.72 | 35.79 | 35.69 | 878804 |
| 1727822400 | 35.73 | -0.06 | -0.17 | 35.79 | 35.79 | 35.68 | 567900 |
| 1727735520 | 35.79 | 0.03 | 0.08 | 35.73 | 35.8 | 35.7 | 915009 |
| 1727476800 | 35.76 | 0.01 | 0.03 | 35.71 | 35.79 | 35.71 | 1020759 |
| 1727390400 | 35.75 | -0.01 | -0.03 | 35.76 | 35.82 | 35.7 | 1314669 |
| 1727304000 | 35.76 | -0.05 | -0.14 | 35.81 | 35.85 | 35.76 | 753770 |
| 1727217600 | 35.81 | -0.01 | -0.03 | 35.81 | 35.86 | 35.8018 | 501635 |
| 1727131200 | 35.82 | 0.06 | 0.17 | 35.86 | 35.86 | 35.79 | 354615 |
| 1726872000 | 35.76 | -0.02 | -0.06 | 35.82 | 35.835 | 35.75 | 1071972 |
| 1726785600 | 35.78 | 0.05 | 0.14 | 35.7678 | 35.81 | 35.73 | 454311 |
| 1726699200 | 35.73 | -0.04 | -0.11 | 35.855 | 35.866 | 35.695 | 899035 |
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
