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 | -0.46 | -1.5593220339 | 29.5 | 29.68 | 28.57 | 126459 | 29.0456023 | CS |
| 4 | -0.17 | -0.581992468333 | 29.21 | 29.905 | 27.66 | 165429 | 28.74007566 | CS |
| 12 | 2.99 | 11.4779270633 | 26.05 | 29.905 | 25.605 | 163128 | 27.79612736 | CS |
| 26 | 6.72 | 30.1075268817 | 22.32 | 29.905 | 21.4 | 115996 | 26.43707077 | CS |
| 52 | 8.07 | 38.4835479256 | 20.97 | 30.59 | 20.56 | 111275 | 25.73071485 | CS |
| 156 | 5.53 | 23.5219055721 | 23.51 | 37.64 | 17.94 | 75177 | 25.28094846 | CS |
| 260 | -11.67 | -28.6661753869 | 40.71 | 45.01 | 17.67 | 71615 | 26.12567063 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 29.04 | 0.1 | 0.35 | 28.67 | 29.245 | 28.6 | 45202 |
| 1734651600 | 28.94 | 0.16 | 0.56 | 29.18 | 29.26 | 28.57 | 106167 |
| 1734565200 | 28.78 | -0.37 | -1.27 | 29.32 | 29.65 | 28.64 | 177695 |
| 1734478800 | 29.15 | -0.12 | -0.41 | 29.26 | 29.49 | 28.935 | 141901 |
| 1734392400 | 29.27 | 0.05 | 0.17 | 29.19 | 29.68 | 29.06 | 143429 |
| 1734133200 | 29.22 | -0.1 | -0.34 | 29.53 | 29.55 | 29.115 | 66990 |
| 1734046800 | 29.32 | -0.4 | -1.35 | 29.84 | 29.905 | 29.22 | 196113 |
| 1733960400 | 29.72 | 0.67 | 2.31 | 28.94 | 29.81 | 28.94 | 196952 |
| 1733874000 | 29.05 | -0.08 | -0.27 | 29.29 | 29.4 | 28.79 | 371391 |
| 1733787600 | 29.13 | 0.04 | 0.14 | 29.09 | 29.38 | 28.96 | 47115 |
| 1733528400 | 29.09 | 0.28 | 0.97 | 28.98 | 29.09 | 28.5 | 189676 |
| 1733442000 | 28.81 | 0.98 | 3.52 | 28.03 | 28.87 | 27.955 | 173036 |
| 1733355600 | 27.83 | -0.57 | -2.01 | 28.45 | 28.51 | 27.805 | 111151 |
| 1733269200 | 28.4 | 0.21 | 0.74 | 28.34 | 28.82 | 28.18 | 128369 |
| 1733182800 | 28.19 | 0.44 | 1.59 | 27.75 | 28.48 | 27.66 | 174810 |
| 1732917840 | 27.75 | -0.29 | -1.03 | 28.22 | 28.22 | 27.725 | 38589 |
| 1732750800 | 28.04 | 0.01 | 0.04 | 28.12 | 28.34 | 27.8 | 166233 |
| 1732664400 | 28.03 | -0.2 | -0.71 | 28.15 | 28.42 | 28.02 | 70280 |
| 1732578000 | 28.23 | -0.64 | -2.22 | 28.9 | 29.08 | 27.9 | 550885 |
| 1732318800 | 28.87 | -0.11 | -0.38 | 28.98 | 29.21 | 28.59 | 102916 |
| 1732232400 | 28.98 | 0.04 | 0.14 | 28.94 | 29.23 | 28.875 | 133082 |
| 1732146000 | 28.94 | 0.06 | 0.21 | 28.87 | 29.345 | 28.65 | 145073 |
| 1732059600 | 28.88 | 0.67 | 2.38 | 28.08 | 29.06 | 27.65 | 289346 |
| 1731973200 | 28.21 | -0.09 | -0.32 | 28.5 | 28.54 | 27.95 | 165506 |
| 1731714000 | 28.3 | 0.24 | 0.86 | 28.12 | 28.52 | 27.6803 | 169702 |
| 1731627600 | 28.06 | 0.06 | 0.21 | 28.32 | 28.765 | 27.7 | 237727 |
| 1731541200 | 28 | 0.85 | 3.13 | 27.07 | 28.7 | 27.07 | 658675 |
| 1731454800 | 27.15 | -0.04 | -0.15 | 27.07 | 27.26 | 26.72 | 141192 |
| 1731368400 | 27.19 | 0.21 | 0.78 | 27.16 | 27.71 | 26.95 | 138296 |
| 1731109200 | 26.98 | 0.01 | 0.04 | 26.9 | 27.26 | 26.61 | 77577 |
| 1731022800 | 26.97 | 0.27 | 1.01 | 26.86 | 27.36 | 26.725 | 93318 |
| 1730936400 | 26.7 | -0.1 | -0.37 | 26.96 | 27 | 25.77 | 100692 |
| 1730850000 | 26.8 | -0.15 | -0.56 | 27.11 | 27.14 | 26.55 | 139735 |
| 1730763600 | 26.95 | -0.27 | -0.99 | 27 | 27.4 | 26.82 | 138368 |
| 1730500800 | 27.22 | 0.15 | 0.55 | 27.13 | 27.58 | 27.04 | 108258 |
| 1730414400 | 27.07 | -0.31 | -1.13 | 27.2 | 27.4204 | 26.59 | 164047 |
| 1730328000 | 27.38 | 0.11 | 0.40 | 27.16 | 27.75 | 27.16 | 280128 |
| 1730241600 | 27.27 | -0.08 | -0.29 | 27.35 | 27.81 | 27.14 | 175715 |
| 1730155200 | 27.35 | 0.25 | 0.92 | 27.18 | 27.75 | 27.18 | 251364 |
| 1729896000 | 27.1 | 0.13 | 0.48 | 27.16 | 27.38 | 27 | 272873 |
| 1729809600 | 26.97 | -0.1 | -0.37 | 27.04 | 27.13 | 26.79 | 113682 |
| 1729723200 | 27.07 | 0.07 | 0.26 | 26.83 | 27.12 | 26.63 | 64036 |
| 1729636800 | 27 | 0.28 | 1.05 | 26.7 | 27.2 | 26.57 | 157739 |
| 1729550400 | 26.72 | -0.65 | -2.37 | 27.16 | 27.16 | 26.72 | 33966 |
| 1729291200 | 27.37 | -0.03 | -0.11 | 27.4 | 27.57 | 27.21 | 174731 |
| 1729204800 | 27.4 | 0.1 | 0.37 | 27.32 | 27.49 | 27.24 | 103101 |
| 1729118400 | 27.3 | 0.57 | 2.13 | 26.93 | 27.49 | 26.86 | 148550 |
| 1729032000 | 26.73 | -0.29 | -1.07 | 27 | 27.26 | 26.73 | 322333 |
| 1728945600 | 27.02 | -0.39 | -1.42 | 27.33 | 27.37 | 26.96 | 39696 |
| 1728686400 | 27.41 | 0.41 | 1.52 | 26.93 | 27.5 | 26.93 | 78342 |
| 1728600000 | 27 | 0.07 | 0.26 | 27.03 | 27.08 | 26.78 | 102128 |
| 1728513600 | 26.93 | -0.17 | -0.63 | 27.09 | 27.38 | 26.86 | 243980 |
| 1728427200 | 27.1 | 0.31 | 1.16 | 26.69 | 27.15 | 26.61 | 49740 |
| 1728340800 | 26.79 | -0.37 | -1.36 | 27.3 | 27.33 | 26.74 | 57165 |
| 1728081600 | 27.16 | 0.57 | 2.14 | 26.6 | 27.22 | 26.6 | 229613 |
| 1727995200 | 26.59 | 0.82 | 3.18 | 25.7 | 26.61 | 25.61 | 121782 |
| 1727908800 | 25.77 | -0.41 | -1.57 | 26.27 | 26.51 | 25.75 | 232265 |
| 1727822400 | 26.18 | 0.05 | 0.19 | 26.15 | 26.38 | 25.45 | 141456 |
| 1727736000 | 26.13 | -0.35 | -1.32 | 26.48 | 26.54 | 26.06 | 134041 |
| 1727476800 | 26.48 | 0.42 | 1.61 | 26.05 | 26.77 | 25.995 | 79016 |
| 1727390400 | 26.06 | 0.77 | 3.04 | 25.52 | 26.09 | 25.36 | 260965 |
| 1727304000 | 25.29 | 0 | 0.00 | 25.42 | 25.46 | 24.99 | 95269 |
| 1727217600 | 25.29 | 0.37 | 1.48 | 25 | 25.345 | 24.84 | 186222 |
| 1727131200 | 24.92 | 0.41 | 1.67 | 24.66 | 25.06 | 24.35 | 65304 |
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
