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 | -0.1653 | -0.679129005752 | 24.34 | 24.3618 | 23.8 | 32842 | 24.00307165 | CS |
| 4 | -1.3053 | -5.12284144427 | 25.48 | 25.8233 | 23.8 | 65260 | 24.71095122 | CS |
| 12 | -4.1653 | -14.6976005646 | 28.34 | 29.79 | 23.8 | 49779 | 26.35232431 | CS |
| 26 | -3.1353 | -11.4804101062 | 27.31 | 30.4056 | 23.8 | 44272 | 27.15431669 | CS |
| 52 | 1.7747 | 7.92276785714 | 22.4 | 30.4056 | 22.14 | 42419 | 25.80758022 | CS |
| 156 | -2.0953 | -7.97601827179 | 26.27 | 30.4056 | 18.91 | 36503 | 23.67418256 | CS |
| 260 | 3.7547 | 18.3873653281 | 20.42 | 30.4056 | 10.3501 | 36565 | 21.81356345 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738194000 | 23.99 | 0.15 | 0.63 | 23.94 | 24.09 | 23.9238 | 29292 |
| 1738107600 | 23.84 | -0.18 | -0.75 | 24.05 | 24.05 | 23.8 | 31199 |
| 1738021200 | 24.02 | -0.21 | -0.87 | 24.13 | 24.1778 | 24 | 50538 |
| 1737762000 | 24.23 | -0.07 | -0.29 | 24.34 | 24.3618 | 24.2 | 20337 |
| 1737675600 | 24.3 | 0 | 0.00 | 24.3 | 24.3 | 24.3 | 0 |
| 1737589200 | 24.3 | -0.19 | -0.78 | 24.39 | 24.42 | 24.3 | 17985 |
| 1737502800 | 24.49 | -0.14 | -0.57 | 24.37 | 24.5512 | 24.31 | 47238 |
| 1737157200 | 24.63 | 0.08 | 0.33 | 24.58 | 24.7 | 24.55 | 202483 |
| 1737070800 | 24.55 | -0.14 | -0.57 | 24.87 | 24.87 | 24.44 | 71851 |
| 1736984400 | 24.69 | 0.22 | 0.90 | 24.81 | 24.81 | 24.54 | 155534 |
| 1736898000 | 24.47 | 0.05 | 0.20 | 24.51 | 24.79 | 24.43 | 120779 |
| 1736811600 | 24.42 | -0.53 | -2.12 | 24.79 | 24.79 | 24.4 | 66890 |
| 1736552400 | 24.95 | -0.4 | -1.56 | 25.12 | 25.12 | 24.81 | 43570 |
| 1736379600 | 25.3452 | 0.02 | 0.06 | 25.2991 | 25.4 | 25.2835 | 6997 |
| 1736293200 | 25.33 | 0.02 | 0.08 | 25.3404 | 25.41 | 25.25 | 42640 |
| 1736206800 | 25.31 | -0.29 | -1.13 | 25.4 | 25.42 | 25.2796 | 33008 |
| 1735947600 | 25.6 | 0.11 | 0.43 | 25.47 | 25.62 | 25.33 | 21408 |
| 1735861200 | 25.49 | 0.22 | 0.87 | 25.447 | 25.8233 | 25.01 | 138511 |
| 1735688400 | 25.27 | 0.02 | 0.08 | 25.14 | 25.47 | 25.14 | 46945 |
| 1735602000 | 25.25 | -0.21 | -0.82 | 25.38 | 25.42 | 25.243 | 55938 |
| 1735342800 | 25.46 | -0.13 | -0.51 | 25.48 | 25.57 | 25.42 | 37931 |
| 1735256400 | 25.59 | -0.1 | -0.39 | 25.55 | 25.6609 | 25.55 | 16931 |
| 1735077840 | 25.69 | 0.12 | 0.47 | 25.66 | 25.72 | 25.59 | 21581 |
| 1734997200 | 25.57 | -0.08 | -0.31 | 25.51 | 25.65 | 25.51 | 34872 |
| 1734738000 | 25.65 | 0.11 | 0.43 | 25.418 | 25.67 | 25.4 | 56836 |
| 1734651600 | 25.54 | -0.06 | -0.23 | 25.6909 | 25.71 | 25.49 | 41543 |
| 1734565200 | 25.6 | -0.39 | -1.50 | 25.95 | 26.02 | 25.5409 | 27052 |
| 1734478800 | 25.99 | -0.42 | -1.59 | 26.34 | 26.4333 | 25.94 | 32888 |
| 1734392400 | 26.41 | -0.07 | -0.26 | 26.4338 | 26.59 | 26.32 | 38891 |
| 1734133200 | 26.48 | -2.78 | -9.50 | 26.4 | 26.69 | 26.355 | 59555 |
| 1734046800 | 29.26 | -0.21 | -0.71 | 29.455 | 29.46 | 29.19 | 49078 |
| 1733960400 | 29.47 | -0.05 | -0.17 | 29.74 | 29.78 | 29.3376 | 48972 |
| 1733874000 | 29.52 | 0.07 | 0.24 | 29.645 | 29.79 | 29.48 | 31035 |
| 1733787600 | 29.45 | 0.11 | 0.37 | 29.35 | 29.65 | 29.2804 | 18949 |
| 1733528400 | 29.34 | 0.1 | 0.34 | 29.275 | 29.52 | 29.26 | 43184 |
| 1733442000 | 29.24 | 0.49 | 1.70 | 28.9311 | 29.37 | 28.86 | 47993 |
| 1733355600 | 28.75 | 0.3 | 1.05 | 28.6595 | 28.78 | 28.52 | 55761 |
| 1733269200 | 28.45 | 0.17 | 0.60 | 28.415 | 28.542 | 28.4 | 9779 |
| 1733182800 | 28.28 | 0.07 | 0.25 | 28.31 | 28.4 | 28.275 | 15532 |
| 1732917840 | 28.21 | -0.33 | -1.16 | 28.4884 | 28.53 | 28.14 | 58525 |
| 1732750800 | 28.54 | 0.24 | 0.85 | 28.45 | 28.79 | 28.45 | 63638 |
| 1732664400 | 28.3 | -0.07 | -0.25 | 28.44 | 28.44 | 28.23 | 35244 |
| 1732578000 | 28.37 | 0.47 | 1.68 | 28.18 | 28.61 | 28.18 | 44098 |
| 1732318800 | 27.9 | 0.46 | 1.68 | 27.87 | 28.16 | 27.86 | 66365 |
| 1732232400 | 27.44 | -0.19 | -0.69 | 27.59 | 27.59 | 27.38 | 42378 |
| 1732146000 | 27.63 | 0.08 | 0.29 | 27.55 | 27.67 | 27.55 | 45293 |
| 1732059600 | 27.55 | 0.17 | 0.62 | 27.35 | 27.62 | 27.3 | 54332 |
| 1731973200 | 27.38 | 0.11 | 0.40 | 27.295 | 27.5182 | 27.27 | 38273 |
| 1731714000 | 27.27 | -0.07 | -0.26 | 27.31 | 27.31 | 27.23 | 26606 |
| 1731627600 | 27.34 | -0.02 | -0.07 | 27.38 | 27.4199 | 27.3 | 29213 |
| 1731541200 | 27.36 | -0.18 | -0.65 | 27.47 | 27.47 | 27.34 | 18005 |
| 1731454800 | 27.54 | -0.56 | -1.99 | 27.88 | 27.9059 | 27.54 | 50604 |
| 1731368400 | 28.1 | 0.06 | 0.21 | 28.0709 | 28.2 | 28 | 28764 |
| 1731109200 | 28.04 | -0.25 | -0.88 | 28.2461 | 28.2799 | 28 | 39740 |
| 1731022800 | 28.29 | 0.02 | 0.07 | 28.4275 | 28.4307 | 28.22 | 97069 |
| 1730936400 | 28.27 | 0.23 | 0.82 | 28.31 | 28.39 | 28.09 | 44982 |
| 1730850000 | 28.04 | 0.27 | 0.97 | 27.885 | 28.08 | 27.82 | 45553 |
| 1730763600 | 27.77 | -0.03 | -0.11 | 27.77 | 27.8795 | 27.76 | 52447 |
| 1730500800 | 27.8 | 0.08 | 0.29 | 27.75 | 27.98 | 27.75 | 66835 |
| 1730414400 | 27.72 | 0.02 | 0.07 | 27.7 | 27.8219 | 27.7 | 31469 |
| 1730328000 | 27.7 | -0.11 | -0.40 | 27.75 | 27.78 | 27.67 | 34373 |
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
