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 | 1.1 | 3.85423966363 | 28.54 | 29.74 | 28.54 | 805504 | 29.2385184 | CS |
| 4 | 0.58 | 1.99587061253 | 29.06 | 29.93 | 27.63 | 1178858 | 28.83589303 | CS |
| 12 | -1.08 | -3.515625 | 30.72 | 30.85 | 27.4 | 1040729 | 29.05552601 | CS |
| 26 | -3.27 | -9.93618960802 | 32.91 | 36.78 | 27.4 | 1000014 | 30.88712793 | CS |
| 52 | 3.44 | 13.1297709924 | 26.2 | 36.78 | 23.52 | 902822 | 29.52702907 | CS |
| 156 | -16.97 | -36.4084960309 | 46.61 | 46.94 | 17.055 | 1033736 | 26.69835802 | CS |
| 260 | -5.5 | -15.6516789983 | 35.14 | 48.98 | 17.055 | 960754 | 31.69201893 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743460800 | 29.64 | 0.42 | 1.44 | 29.17 | 29.9 | 29.07 | 1151302 |
| 1743201600 | 29.22 | 0.18 | 0.62 | 29.21 | 29.37 | 28.975 | 856418 |
| 1743115200 | 29.04 | -0.3 | -1.02 | 29.48 | 29.64 | 28.95 | 682794 |
| 1743028800 | 29.34 | 0.09 | 0.31 | 29.35 | 29.74 | 29.12 | 528744 |
| 1742942400 | 29.25 | -0.07 | -0.24 | 29.47 | 29.54 | 28.94 | 884565 |
| 1742856000 | 29.32 | 0.53 | 1.84 | 28.54 | 29.49 | 28.54 | 1074999 |
| 1742596800 | 28.79 | -0.11 | -0.38 | 28.74 | 29.08 | 28.27 | 874265 |
| 1742510400 | 28.9 | -0.06 | -0.21 | 28.87 | 29.145 | 28.71 | 1029550 |
| 1742424000 | 28.96 | 0.24 | 0.84 | 28.58 | 29.27 | 28.53 | 779011 |
| 1742337600 | 28.72 | -0.29 | -1.00 | 29.38 | 29.38 | 28.46 | 1039396 |
| 1742251200 | 29.01 | 0.82 | 2.91 | 28.65 | 29.33 | 28.52 | 948870 |
| 1741992000 | 28.19 | 0.5 | 1.81 | 28 | 28.32 | 27.75 | 1078110 |
| 1741905600 | 27.69 | -0.81 | -2.84 | 28.49 | 28.805 | 27.63 | 1068981 |
| 1741819200 | 28.5 | -0.27 | -0.94 | 28.69 | 29.12 | 28.44 | 1731483 |
| 1741732800 | 28.77 | -0.51 | -1.74 | 29.4 | 29.53 | 28.41 | 1871124 |
| 1741646400 | 29.28 | -0.16 | -0.54 | 29.39 | 29.93 | 29.001 | 2015327 |
| 1741390800 | 29.44 | 0.95 | 3.33 | 28.48 | 29.56 | 28.38 | 1509881 |
| 1741304400 | 28.49 | -0.33 | -1.15 | 28.52 | 28.83 | 28.155 | 1551621 |
| 1741218000 | 28.82 | 0.74 | 2.64 | 28 | 28.85 | 27.8214 | 1070225 |
| 1741131600 | 28.08 | -1.01 | -3.47 | 28.91 | 29.24 | 28.07 | 895830 |
| 1741045200 | 29.09 | -0.04 | -0.14 | 29.06 | 29.76 | 28.94 | 1220786 |
| 1740786000 | 29.13 | 0.33 | 1.15 | 28.72 | 29.15 | 28.69 | 1379644 |
| 1740699600 | 28.8 | 0.07 | 0.24 | 28.8 | 29.17 | 28.63 | 1011897 |
| 1740613200 | 28.73 | -0.16 | -0.55 | 29.26 | 29.3 | 28.71 | 892142 |
| 1740526800 | 28.89 | -0.07 | -0.24 | 29.06 | 29.49 | 28.88 | 1179700 |
| 1740440400 | 28.96 | -0.26 | -0.89 | 29.35 | 29.53 | 28.96 | 1279859 |
| 1740181200 | 29.22 | -0.23 | -0.78 | 29.59 | 29.69 | 29.04 | 1289547 |
| 1740094800 | 29.45 | 0.46 | 1.59 | 29.03 | 29.605 | 28.98 | 1439598 |
| 1740008400 | 28.99 | 0.15 | 0.52 | 28.6 | 29.3 | 28.505 | 914529 |
| 1739922000 | 28.84 | -0.34 | -1.17 | 28.71 | 29.08 | 28.51 | 931980 |
| 1739576400 | 29.18 | -0.08 | -0.27 | 29.33 | 29.72 | 29.18 | 1169839 |
| 1739490000 | 29.26 | 0.78 | 2.74 | 28.5 | 29.28 | 28.41 | 1028067 |
| 1739403600 | 28.48 | -0.57 | -1.96 | 28.51 | 28.8 | 27.4 | 1589629 |
| 1739317200 | 29.05 | 0.16 | 0.55 | 28.75 | 29.07 | 28.545 | 1361884 |
| 1739230800 | 28.89 | -0.54 | -1.83 | 29.42 | 29.51 | 28.75 | 1063875 |
| 1738971600 | 29.43 | 0.16 | 0.55 | 29.27 | 29.46 | 28.88 | 703325 |
| 1738885200 | 29.27 | 0.26 | 0.90 | 29.27 | 29.31 | 28.81 | 797959 |
| 1738798800 | 29.01 | -0.12 | -0.41 | 29.44 | 29.48 | 28.44 | 794005 |
| 1738712400 | 29.13 | -0.27 | -0.92 | 29.3 | 29.51 | 28.75 | 1876056 |
| 1738626000 | 29.4 | -0.39 | -1.31 | 29.1 | 29.845 | 28.92 | 712824 |
| 1738366800 | 29.79 | 0.23 | 0.78 | 29.55 | 30.04 | 29.38 | 1029166 |
| 1738280400 | 29.56 | 1.03 | 3.61 | 29 | 29.99 | 28.945 | 867100 |
| 1738194000 | 28.53 | -0.74 | -2.53 | 29.14 | 29.29 | 28.325 | 743879 |
| 1738107600 | 29.27 | -0.58 | -1.94 | 29.85 | 30.04 | 29.17 | 839636 |
| 1738021200 | 29.85 | 0.44 | 1.50 | 29.27 | 30.09 | 29.27 | 1194261 |
| 1737762000 | 29.41 | -0.66 | -2.19 | 29.28 | 29.87 | 29.27 | 871537 |
| 1737675600 | 30.07 | 0 | 0.00 | 30.07 | 30.07 | 30.07 | 0 |
| 1737589200 | 30.07 | -0.41 | -1.35 | 30.27 | 30.32 | 29.86 | 572055 |
| 1737502800 | 30.48 | 0.26 | 0.86 | 30.29 | 30.56 | 30.18 | 431572 |
| 1737157200 | 30.22 | 0.45 | 1.51 | 30 | 30.38 | 29.79 | 575596 |
| 1737070800 | 29.77 | 0.2 | 0.68 | 29.49 | 30.07 | 29.49 | 585111 |
| 1736984400 | 29.57 | 0.29 | 0.99 | 30.05 | 30.29 | 29.46 | 853990 |
| 1736898000 | 29.28 | 0.44 | 1.53 | 28.98 | 29.455 | 28.95 | 1112586 |
| 1736811600 | 28.84 | 0.5 | 1.76 | 28.24 | 28.85 | 28.145 | 576165 |
| 1736552400 | 28.34 | -0.95 | -3.24 | 28.68 | 28.8 | 28.15 | 747841 |
| 1736379600 | 29.29 | 0.06 | 0.21 | 29 | 29.355 | 28.69 | 674086 |
| 1736293200 | 29.23 | -0.68 | -2.27 | 30.13 | 30.4 | 28.985 | 1092851 |
| 1736206800 | 29.91 | -0.87 | -2.83 | 30.76 | 30.85 | 29.9 | 587491 |
| 1735947600 | 30.78 | 0.12 | 0.39 | 30.68 | 30.885 | 30.45 | 815265 |
| 1735861200 | 30.66 | 0.08 | 0.26 | 30.49 | 30.79 | 30.31 | 731100 |
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
