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 | 1.12 | 4.0742088032 | 27.49 | 29.1 | 27.03 | 2546918 | 28.30601931 | DR |
| 4 | 2.27 | 8.61807137434 | 26.34 | 29.1 | 23.41 | 2255276 | 26.14769101 | DR |
| 12 | -3.4 | -10.6216807248 | 32.01 | 32.06 | 23.41 | 1360245 | 27.04823438 | DR |
| 26 | -4.36 | -13.2241431604 | 32.97 | 33.72 | 23.41 | 1068255 | 28.93421813 | DR |
| 52 | -2.08 | -6.77745193874 | 30.69 | 37.9 | 23.41 | 1021563 | 31.46759334 | DR |
| 156 | 0.34 | 1.20268836222 | 28.27 | 37.9 | 21.435 | 1095777 | 28.65349802 | DR |
| 260 | 0.37 | 1.31019830028 | 28.24 | 37.9 | 19.38 | 981178 | 28.27579353 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735602000 | 28.5 | -0.26 | -0.90 | 28.98 | 28.98 | 28.4 | 1925767 |
| 1735342800 | 28.76 | 0.39 | 1.37 | 28.97 | 29.1 | 28.58 | 3000212 |
| 1735256400 | 28.37 | 1.12 | 4.11 | 28.1 | 28.455 | 27.86 | 3218453 |
| 1735077840 | 27.25 | 0.32 | 1.19 | 27.49 | 27.49 | 27.03 | 1889049 |
| 1734997200 | 26.93 | 3.04 | 12.72 | 27.3 | 27.49 | 26.32 | 6232998 |
| 1734738000 | 23.89 | 0.19 | 0.80 | 23.48 | 24.1 | 23.48 | 2472342 |
| 1734651600 | 23.7 | -0.34 | -1.41 | 23.55 | 23.8379 | 23.55 | 2319898 |
| 1734565200 | 24.04 | -1.22 | -4.83 | 24.3894 | 24.8386 | 23.99 | 3023081 |
| 1734478800 | 25.26 | 0.24 | 0.96 | 24.986 | 25.93 | 24.93 | 3966690 |
| 1734392400 | 25.02 | -0.44 | -1.73 | 25.14 | 25.2 | 24.97 | 1962252 |
| 1734133200 | 25.46 | -0.1 | -0.39 | 25.4 | 25.52 | 25.3291 | 1145925 |
| 1734046800 | 25.56 | -0.49 | -1.88 | 25.65 | 25.7 | 25.54 | 1346585 |
| 1733960400 | 26.05 | 0.01 | 0.04 | 25.97 | 26.07 | 25.81 | 1067944 |
| 1733874000 | 26.04 | -0.08 | -0.31 | 26.13 | 26.14 | 25.95 | 984156 |
| 1733787600 | 26.12 | 0.08 | 0.31 | 26.11 | 26.46 | 26.085 | 1549679 |
| 1733528400 | 26.04 | 0.34 | 1.32 | 25.9792 | 26.1 | 25.81 | 1701739 |
| 1733442000 | 25.7 | -0.08 | -0.31 | 25.79 | 25.88 | 25.67 | 1321541 |
| 1733355600 | 25.78 | -0.55 | -2.09 | 25.8316 | 25.88 | 25.75 | 1350032 |
| 1733269200 | 26.33 | 0.27 | 1.04 | 26.365 | 26.38 | 26.075 | 1591431 |
| 1733182800 | 26.06 | 0.16 | 0.62 | 25.9052 | 26.12 | 25.87 | 934351 |
| 1732917840 | 25.9 | 0.27 | 1.05 | 25.87 | 25.905 | 25.71 | 563709 |
| 1732750800 | 25.63 | -0.24 | -0.93 | 25.62 | 25.8099 | 25.555 | 1498098 |
| 1732664400 | 25.87 | -0.8 | -3.00 | 26.06 | 26.0887 | 25.81 | 1404103 |
| 1732578000 | 26.67 | 0.01 | 0.04 | 26.75 | 26.84 | 26.63 | 878032 |
| 1732318800 | 26.66 | 0.43 | 1.64 | 26.5 | 26.69 | 26.47 | 955454 |
| 1732232400 | 26.23 | 0.05 | 0.19 | 26.18 | 26.31 | 26.1 | 841908 |
| 1732146000 | 26.18 | -0.54 | -2.02 | 26.16 | 26.2344 | 26.03 | 761213 |
| 1732059600 | 26.72 | 0.2 | 0.75 | 26.78 | 26.84 | 26.615 | 1208240 |
| 1731973200 | 26.52 | 0.7 | 2.71 | 26.4204 | 26.67 | 26.355 | 1126384 |
| 1731714000 | 25.82 | 0.04 | 0.16 | 26.06 | 26.07 | 25.7 | 1125002 |
| 1731627600 | 25.78 | -0.08 | -0.31 | 25.8 | 25.95 | 25.74 | 1202403 |
| 1731541200 | 25.86 | -0.73 | -2.75 | 25.65 | 25.9 | 25.58 | 1322978 |
| 1731454800 | 26.59 | -0.38 | -1.41 | 27 | 27 | 26.45 | 1304494 |
| 1731368400 | 26.97 | 0.17 | 0.63 | 27.02 | 27.19 | 26.87 | 1027875 |
| 1731109200 | 26.8 | -0.94 | -3.39 | 27.18 | 27.18 | 26.7 | 1297158 |
| 1731022800 | 27.74 | -0.13 | -0.47 | 27.7771 | 27.8113 | 27.55 | 1143471 |
| 1730936400 | 27.87 | -2.43 | -8.02 | 28.345 | 28.505 | 27.27 | 3798768 |
| 1730850000 | 30.3 | 0.03 | 0.10 | 30.205 | 30.385 | 30.08 | 883819 |
| 1730763600 | 30.27 | -0.02 | -0.07 | 30.4 | 30.56 | 30.25 | 548584 |
| 1730500800 | 30.29 | -0.02 | -0.07 | 30.32 | 30.395 | 30.21 | 510234 |
| 1730414400 | 30.31 | -0.49 | -1.59 | 30.57 | 30.57 | 30.2 | 563155 |
| 1730328000 | 30.8 | -0.26 | -0.84 | 30.85 | 30.91 | 30.76 | 539154 |
| 1730241600 | 31.06 | 0.06 | 0.19 | 30.95 | 31.12 | 30.91 | 622337 |
| 1730155200 | 31 | 0.77 | 2.55 | 30.8 | 31.055 | 30.8 | 642751 |
| 1729896000 | 30.23 | -0.06 | -0.20 | 30.35 | 30.43 | 30.1578 | 555045 |
| 1729809600 | 30.29 | -0.12 | -0.39 | 30.42 | 30.42 | 30.16 | 489424 |
| 1729723200 | 30.41 | -0.03 | -0.10 | 30.48 | 30.63 | 30.254 | 748944 |
| 1729636800 | 30.44 | -0.06 | -0.20 | 30.255 | 30.48 | 30.23 | 865987 |
| 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 | 353291 |
| 1728600000 | 31.82 | 0.37 | 1.18 | 31.6286 | 31.82 | 31.56 | 493852 |
| 1728513600 | 31.45 | -0.54 | -1.69 | 31.27 | 31.52 | 31.05 | 805676 |
| 1728427200 | 31.99 | -0.08 | -0.25 | 31.85 | 32.06 | 31.82 | 361944 |
| 1728340800 | 32.07 | -0.55 | -1.69 | 32.27 | 32.32 | 31.95 | 420209 |
| 1728081600 | 32.619999 | 0.85 | 2.68 | 32.25 | 32.619999 | 32.25 | 542403 |
| 1727995200 | 31.77 | -0.56 | -1.73 | 31.7 | 31.87 | 31.63 | 548547 |
| 1727908800 | 32.33 | 0.46 | 1.44 | 32.04 | 32.369999 | 32.009999 | 924068 |
| 1727822400 | 31.87 | 0.14 | 0.44 | 32.04 | 32.04 | 31.7337 | 584163 |
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
