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 | -2.1671 | -7.80175036271 | 27.7771 | 27.8113 | 25.58 | 1219195 | 26.75604616 | DR |
| 4 | -5.51 | -17.705655527 | 31.12 | 31.19 | 25.58 | 941485 | 28.7861316 | DR |
| 12 | -6.69 | -20.7120743034 | 32.3 | 33.72 | 25.58 | 745700 | 30.58467652 | DR |
| 26 | -7.89 | -23.552238806 | 33.5 | 34.05 | 25.58 | 807272 | 31.32295906 | DR |
| 52 | -6.37 | -19.918699187 | 31.98 | 37.9 | 25.58 | 924897 | 32.63531359 | DR |
| 156 | -3.63 | -12.414500684 | 29.24 | 37.9 | 21.435 | 1055052 | 28.80472137 | DR |
| 260 | -3.19 | -11.0763888889 | 28.8 | 37.9 | 19.38 | 946903 | 28.37802566 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731541200 | 25.86 | -0.73 | -2.75 | 25.78 | 25.9 | 25.57 | 1389778 |
| 1731454800 | 26.59 | -0.38 | -1.41 | 27 | 27 | 26.45 | 1307984 |
| 1731368400 | 26.97 | 0.17 | 0.63 | 27.08 | 27.19 | 26.87 | 1072306 |
| 1731109200 | 26.8 | -0.94 | -3.39 | 27.18 | 27.23 | 26.7 | 1401176 |
| 1731022800 | 27.74 | -0.13 | -0.47 | 27.95 | 27.95 | 27.55 | 1174480 |
| 1730936400 | 27.87 | -2.43 | -8.02 | 28.58 | 29.14 | 27.27 | 3815125 |
| 1730850000 | 30.3 | 0.03 | 0.10 | 30.19 | 30.385 | 30.08 | 894276 |
| 1730763600 | 30.27 | -0.02 | -0.07 | 30.4 | 30.56 | 30.25 | 554614 |
| 1730500800 | 30.29 | -0.02 | -0.07 | 30.32 | 30.395 | 30.21 | 513652 |
| 1730414400 | 30.31 | -0.49 | -1.59 | 30.61 | 30.63 | 30.2 | 571146 |
| 1730328000 | 30.8 | -0.26 | -0.84 | 30.82 | 30.98 | 30.76 | 553779 |
| 1730241600 | 31.06 | 0.06 | 0.19 | 31.01 | 31.12 | 30.91 | 629836 |
| 1730155200 | 31 | 0.77 | 2.55 | 30.8 | 31.055 | 30.8 | 676843 |
| 1729896000 | 30.23 | -0.06 | -0.20 | 30.35 | 30.43 | 30.1578 | 555045 |
| 1729809600 | 30.29 | -0.12 | -0.39 | 30.42 | 30.45 | 30.16 | 512267 |
| 1729723200 | 30.41 | -0.03 | -0.10 | 30.48 | 30.63 | 30.254 | 760410 |
| 1729636800 | 30.44 | -0.06 | -0.20 | 30.29 | 30.48 | 30.23 | 880675 |
| 1729550400 | 30.5 | -0.46 | -1.49 | 30.69 | 30.71 | 30.415 | 693119 |
| 1729291200 | 30.96 | -0.02 | -0.06 | 30.97 | 31.04 | 30.87 | 554476 |
| 1729204800 | 30.98 | -0.1 | -0.32 | 31.12 | 31.19 | 30.935 | 717919 |
| 1729118400 | 31.08 | 0.41 | 1.34 | 30.96 | 31.1 | 30.925 | 477477 |
| 1729032000 | 30.67 | -1.21 | -3.80 | 31.1 | 31.15 | 30.67 | 1076164 |
| 1728945600 | 31.88 | 0.19 | 0.60 | 31.7 | 31.88 | 31.57 | 357317 |
| 1728686400 | 31.69 | -0.13 | -0.41 | 31.37 | 31.76 | 31.37 | 358227 |
| 1728600000 | 31.82 | 0.37 | 1.18 | 31.69 | 31.82 | 31.56 | 516178 |
| 1728513600 | 31.45 | -0.54 | -1.69 | 31.27 | 31.52 | 31.05 | 805676 |
| 1728427200 | 31.99 | -0.08 | -0.25 | 32.009999 | 32.06 | 31.82 | 379697 |
| 1728340800 | 32.07 | -0.55 | -1.69 | 32.27 | 32.32 | 31.95 | 423685 |
| 1728081600 | 32.619999 | 0.85 | 2.68 | 32.14 | 32.619999 | 32.14 | 550921 |
| 1727995200 | 31.77 | -0.56 | -1.73 | 31.82 | 31.87 | 31.63 | 575222 |
| 1727908800 | 32.33 | 0.46 | 1.44 | 32.06 | 32.369999 | 31.96 | 936706 |
| 1727822400 | 31.87 | 0.14 | 0.44 | 32.04 | 32.04 | 31.7337 | 606838 |
| 1727736000 | 31.73 | -0.49 | -1.52 | 31.94 | 31.95 | 31.56 | 575163 |
| 1727476800 | 32.22 | -1.39 | -4.14 | 33.14 | 33.14 | 32.18 | 748465 |
| 1727390400 | 33.61 | 0.73 | 2.22 | 33.45 | 33.72 | 33.45 | 450807 |
| 1727304000 | 32.88 | 0.14 | 0.43 | 32.78 | 32.92 | 32.72 | 795799 |
| 1727217600 | 32.74 | -0.21 | -0.64 | 32.88 | 32.92 | 32.659999 | 733795 |
| 1727131200 | 32.95 | 0.23 | 0.70 | 32.72 | 32.99 | 32.7 | 400275 |
| 1726872000 | 32.72 | 0.1 | 0.31 | 32.659999 | 32.784999 | 32.43 | 529254 |
| 1726785600 | 32.619999 | 0.89 | 2.80 | 32.7 | 32.799999 | 32.56 | 744259 |
| 1726699200 | 31.73 | 0.25 | 0.79 | 31.71 | 32.17 | 31.64 | 455669 |
| 1726612800 | 31.48 | -0.12 | -0.38 | 31.5 | 31.7 | 31.26 | 927336 |
| 1726526400 | 31.6 | 0.13 | 0.41 | 31.5 | 31.64 | 31.41 | 516402 |
| 1726267200 | 31.47 | 0.03 | 0.10 | 31.43 | 31.65 | 31.35 | 484923 |
| 1726180800 | 31.44 | 0.46 | 1.48 | 31.17 | 31.54 | 31.135 | 712716 |
| 1726094400 | 30.98 | 0.14 | 0.45 | 30.7 | 30.99 | 30.3 | 765145 |
| 1726008000 | 30.84 | -0.69 | -2.19 | 31.21 | 31.32 | 30.5246 | 2108167 |
| 1725921600 | 31.53 | 0.22 | 0.70 | 31.54 | 31.785 | 31.515 | 787823 |
| 1725662400 | 31.31 | -1.06 | -3.27 | 32.119999 | 32.229999 | 31.28 | 544819 |
| 1725576000 | 32.369999 | 0.6 | 1.89 | 32.14 | 32.42 | 32.14 | 736329 |
| 1725489600 | 31.77 | -0.59 | -1.82 | 31.84 | 31.955 | 31.66 | 716670 |
| 1725403200 | 32.36 | -0.59 | -1.79 | 32.86 | 32.95 | 32.335 | 561936 |
| 1725057600 | 32.95 | 0.05 | 0.15 | 32.99 | 33.07 | 32.82 | 735108 |
| 1724971200 | 32.9 | 0.35 | 1.08 | 32.799999 | 33.14 | 32.729999 | 546378 |
| 1724884800 | 32.549999 | -0.04 | -0.12 | 32.509999 | 32.74 | 32.49 | 532990 |
| 1724798400 | 32.59 | 0.57 | 1.78 | 32.46 | 32.685 | 32.46 | 523472 |
| 1724712000 | 32.02 | -0.67 | -2.05 | 32.11 | 32.225 | 32 | 793756 |
| 1724452800 | 32.689999 | 0.67 | 2.09 | 32.39 | 32.74 | 32.299999 | 514261 |
| 1724366400 | 32.02 | -0.15 | -0.47 | 32.299999 | 32.32 | 31.975 | 518040 |
| 1724280000 | 32.17 | 0.34 | 1.07 | 32.189999 | 32.28 | 32.025 | 617076 |
| 1724193600 | 31.83 | -0.64 | -1.97 | 32.189999 | 32.28 | 31.82 | 681740 |
| 1724107200 | 32.47 | 0.75 | 2.36 | 32.049999 | 32.509999 | 31.995 | 1228261 |
| 1723848000 | 31.72 | 0.05 | 0.16 | 31.6 | 31.77 | 31.6 | 410912 |
| 1723761600 | 31.67 | 1.07 | 3.50 | 31.55 | 31.7899 | 31.51 | 1329067 |
| 1723675200 | 30.6 | 0.7 | 2.34 | 30.65 | 30.68 | 30.45 | 636253 |
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
