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 | 0.52 | 1.49425287356 | 34.8 | 35.64 | 34.3 | 298652 | 35.03060221 | CS |
| 4 | 1.12 | 3.27485380117 | 34.2 | 35.64 | 33.43 | 343057 | 34.50256594 | CS |
| 12 | 4.02 | 12.8434504792 | 31.3 | 36.5 | 30.91 | 321303 | 34.34152814 | CS |
| 26 | 5.63 | 18.9626136746 | 29.69 | 36.5 | 26.7 | 367720 | 31.63987487 | CS |
| 52 | 9.06 | 34.5011424219 | 26.26 | 36.5 | 24.8401 | 443875 | 30.36864041 | CS |
| 156 | -21.04 | -37.3314407381 | 56.36 | 69.01 | 21.0287 | 416503 | 35.13607843 | CS |
| 260 | -16.83 | -32.2722914669 | 52.15 | 69.01 | 21.0287 | 383041 | 39.47323165 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732917840 | 34.97 | -0.38 | -1.07 | 35.47 | 35.47 | 34.76 | 328030 |
| 1732750800 | 35.35 | 0.52 | 1.49 | 35.01 | 35.57 | 34.8301 | 261276 |
| 1732664400 | 34.83 | -0.44 | -1.25 | 34.97 | 35.25 | 34.3 | 411326 |
| 1732578000 | 35.27 | 0.53 | 1.53 | 35 | 35.64 | 34.84 | 284448 |
| 1732318800 | 34.74 | -0.12 | -0.34 | 34.8 | 35.02 | 34.51 | 237556 |
| 1732232400 | 34.86 | 0.67 | 1.96 | 33.94 | 35.1 | 33.86 | 323835 |
| 1732146000 | 34.19 | -0.12 | -0.35 | 34.14 | 34.3 | 33.638 | 245141 |
| 1732059600 | 34.31 | -0.04 | -0.12 | 34.2 | 34.45 | 33.43 | 387596 |
| 1731973200 | 34.35 | 0.15 | 0.44 | 34.12 | 34.82 | 34.12 | 240052 |
| 1731714000 | 34.2 | 0.15 | 0.44 | 34.22 | 34.4099 | 33.82 | 362559 |
| 1731627600 | 34.05 | -0.41 | -1.19 | 34.5 | 34.88 | 33.92 | 360585 |
| 1731541200 | 34.46 | -0.33 | -0.95 | 34.6 | 34.7299 | 34 | 386759 |
| 1731454800 | 34.79 | -0.03 | -0.09 | 34.55 | 34.8 | 34.22 | 275814 |
| 1731368400 | 34.82 | 0.53 | 1.55 | 34.25 | 35.2052 | 34.25 | 462376 |
| 1731109200 | 34.29 | 0.08 | 0.23 | 34.48 | 34.55 | 33.79 | 258435 |
| 1731022800 | 34.21 | -0.46 | -1.33 | 34.93 | 35.5475 | 34.13 | 437773 |
| 1730936400 | 34.67 | 0.2 | 0.58 | 34.47 | 34.9346 | 34.36 | 418345 |
| 1730850000 | 34.47 | 0.57 | 1.68 | 34.15 | 34.56 | 34 | 439445 |
| 1730763600 | 33.9 | -0.21 | -0.62 | 33.94 | 34.4459 | 33.57 | 397948 |
| 1730500800 | 34.11 | -0.13 | -0.38 | 34.2 | 34.77 | 33.95 | 326814 |
| 1730414400 | 34.24 | -0.74 | -2.12 | 34.9 | 35.07 | 34.12 | 300933 |
| 1730328000 | 34.98 | 0.28 | 0.81 | 34.5 | 35.121215 | 34.48 | 372474 |
| 1730241600 | 34.7 | -0.76 | -2.14 | 35.1 | 35.39 | 34.5 | 311463 |
| 1730155200 | 35.46 | -0.24 | -0.67 | 35.86 | 36.3 | 35.41 | 293804 |
| 1729896000 | 35.7 | 0.35 | 0.99 | 35.57 | 36.06 | 35.235 | 428781 |
| 1729809600 | 35.35 | 0.23 | 0.65 | 35.13 | 35.45 | 35 | 254655 |
| 1729723200 | 35.12 | -0.57 | -1.60 | 35.52 | 35.67 | 34.77 | 268152 |
| 1729636800 | 35.69 | -0.45 | -1.25 | 36 | 36.14 | 35.47 | 519053 |
| 1729550400 | 36.14 | -0.14 | -0.39 | 36.2 | 36.3701 | 36.055 | 229999 |
| 1729291200 | 36.28 | -0.14 | -0.38 | 36.5 | 36.5 | 35.98 | 304645 |
| 1729204800 | 36.42 | 0.65 | 1.82 | 35.58 | 36.49 | 35.51 | 356022 |
| 1729118400 | 35.77 | 1.62 | 4.74 | 34.18 | 35.89 | 34.18 | 384328 |
| 1729032000 | 34.15 | 0.05 | 0.15 | 34.09 | 34.37 | 33.85 | 340761 |
| 1728945600 | 34.1 | 0.06 | 0.18 | 34.06 | 34.35 | 33.96 | 115273 |
| 1728686400 | 34.04 | 0.54 | 1.61 | 33.46 | 34.2 | 33.46 | 167236 |
| 1728600000 | 33.5 | -0.41 | -1.21 | 33.7 | 33.8 | 33.17 | 187540 |
| 1728513600 | 33.91 | 0.13 | 0.38 | 33.78 | 34.11 | 33.5834 | 132994 |
| 1728427200 | 33.78 | -0.3 | -0.88 | 34.1 | 34.3094 | 33.33 | 171592 |
| 1728340800 | 34.08 | -0.59 | -1.70 | 34.77 | 34.77 | 33.6 | 204562 |
| 1728081600 | 34.67 | 0.58 | 1.70 | 34.15 | 34.94 | 34.07 | 373644 |
| 1727995200 | 34.09 | -0.19 | -0.55 | 33.77 | 34.12 | 33.62 | 298371 |
| 1727908800 | 34.28 | -0.21 | -0.61 | 34.5 | 34.7 | 33.835 | 344929 |
| 1727822400 | 34.49 | -0.55 | -1.57 | 35.42 | 35.42 | 34.39 | 377655 |
| 1727736000 | 35.04 | -0.15 | -0.43 | 35 | 35.48 | 34.9 | 328911 |
| 1727476800 | 35.19 | 0.17 | 0.49 | 34.9 | 35.41 | 34.9 | 425333 |
| 1727390400 | 35.02 | 1.05 | 3.09 | 34.34 | 35.29 | 34.22 | 513019 |
| 1727304000 | 33.97 | 0.05 | 0.15 | 33.93 | 34.09 | 33.64 | 206773 |
| 1727217600 | 33.92 | 0.12 | 0.36 | 33.77 | 34.28 | 33.75 | 238331 |
| 1727131200 | 33.8 | 0.01 | 0.03 | 33.8 | 34 | 33.54 | 297222 |
| 1726872000 | 33.79 | 0.26 | 0.78 | 33.409999 | 33.98 | 33.24 | 387743 |
| 1726785600 | 33.53 | 0.96 | 2.95 | 33.32 | 33.725 | 32.78 | 456886 |
| 1726699200 | 32.57 | -0.39 | -1.18 | 32.979999 | 33.115 | 32.28 | 212000 |
| 1726612800 | 32.96 | -0.54 | -1.61 | 33.56 | 33.63 | 32.74 | 251591 |
| 1726526400 | 33.5 | 0.31 | 0.93 | 33.28 | 33.69 | 33.0401 | 279359 |
| 1726267200 | 33.189999 | 0.09 | 0.27 | 33.509999 | 33.83 | 33.09 | 450386 |
| 1726180800 | 33.1 | 1.09 | 3.41 | 32.11 | 33.255 | 31.86 | 461324 |
| 1726094400 | 32.009999 | 0.48 | 1.52 | 31.31 | 32.22 | 31.25 | 237290 |
| 1726008000 | 31.53 | -0.3 | -0.94 | 31.85 | 31.85 | 31.3306 | 329212 |
| 1725921600 | 31.83 | 0.75 | 2.41 | 31.2 | 32.13 | 31.2 | 316489 |
| 1725662400 | 31.08 | -0.3 | -0.96 | 31.3 | 31.73 | 30.91 | 308067 |
| 1725576000 | 31.38 | -0.08 | -0.25 | 31.25 | 31.71 | 31.22 | 504085 |
| 1725489600 | 31.46 | 0.29 | 0.93 | 31 | 31.82 | 31 | 356816 |
| 1725403200 | 31.17 | -0.98 | -3.05 | 32.119999 | 32.119999 | 31.06 | 302763 |
| 1725057600 | 32.15 | -0.35 | -1.08 | 32 | 32.49 | 31.87 | 508056 |
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
