Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.78 | -2.56241787122 | 30.44 | 30.44 | 28.8901 | 7090 | 29.57641287 | CS |
| 4 | 1.4 | 4.95399858457 | 28.26 | 31.1983 | 27.9213 | 9098 | 30.22252663 | CS |
| 12 | 1.81 | 6.49910233393 | 27.85 | 31.1983 | 26 | 8851 | 28.7852411 | CS |
| 26 | 5.01 | 20.3245436105 | 24.65 | 31.1983 | 23.31 | 9631 | 26.67510818 | CS |
| 52 | 5.16 | 21.0612244898 | 24.5 | 31.1983 | 19.63 | 14503 | 25.41377861 | CS |
| 156 | -14.89 | -33.4231200898 | 44.55 | 72.9 | 17.64 | 23469 | 40.52293579 | CS |
| 260 | 8.25 | 38.5333956095 | 21.41 | 72.9 | 10.13 | 16249 | 39.66852898 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 29.66 | 0.32 | 1.09 | 29.33 | 30.1999 | 28.7401 | 16861 |
| 1734651600 | 29.34 | -0.07 | -0.24 | 29.35 | 29.42 | 28.8901 | 9948 |
| 1734565200 | 29.41 | -0.39 | -1.31 | 29.83 | 30.12 | 29 | 9432 |
| 1734478800 | 29.8 | -0.24 | -0.80 | 29.99 | 30.03 | 29.8 | 4528 |
| 1734392400 | 30.04 | 0.41 | 1.38 | 29.35 | 30.2533 | 29.35 | 5655 |
| 1734133200 | 29.63 | -0.85 | -2.79 | 30.37 | 30.44 | 29.57 | 7737 |
| 1734046800 | 30.48 | -0.31 | -1.01 | 30.76 | 31.26 | 30.09 | 12711 |
| 1733960400 | 30.79 | 0.04 | 0.13 | 30.67 | 30.81 | 30.395 | 20887 |
| 1733874000 | 30.75 | -0.25 | -0.81 | 31.16 | 31.16 | 30.66 | 10079 |
| 1733787600 | 31 | 0.08 | 0.26 | 30.76 | 31.1983 | 30.61 | 10582 |
| 1733528400 | 30.92 | 0.19 | 0.62 | 31 | 31 | 30.62 | 9235 |
| 1733442000 | 30.73 | 0.05 | 0.16 | 30.68 | 30.89 | 30.2379 | 6388 |
| 1733355600 | 30.68 | -0.12 | -0.39 | 30.94 | 30.94 | 30.37 | 12233 |
| 1733269200 | 30.8 | 0.51 | 1.68 | 30.5 | 31 | 30.35 | 18354 |
| 1733182800 | 30.29 | 0.44 | 1.47 | 30.48 | 30.62 | 30.0814 | 8489 |
| 1732917840 | 29.85 | 0.47 | 1.60 | 29.58 | 29.86 | 29.45 | 3801 |
| 1732750800 | 29.38 | -0.12 | -0.41 | 29.79 | 29.79 | 29.21 | 7370 |
| 1732664400 | 29.5 | -0.36 | -1.21 | 29.71 | 29.96 | 29.37 | 10265 |
| 1732578000 | 29.86 | 1.39 | 4.88 | 29.66 | 30.01 | 29.4 | 16844 |
| 1732318800 | 28.47 | 0.21 | 0.74 | 28.4 | 29 | 27.9213 | 4304 |
| 1732232400 | 28.26 | -0.74 | -2.55 | 28.66 | 28.66 | 27.72 | 18132 |
| 1732146000 | 29 | -1.31 | -4.32 | 28.9 | 29.24 | 28.8 | 21820 |
| 1732059600 | 30.31 | 0.61 | 2.05 | 29.71 | 30.6727 | 29.71 | 21282 |
| 1731973200 | 29.7 | 0.71 | 2.45 | 28.98 | 29.82 | 28.98 | 25680 |
| 1731714000 | 28.99 | -0.19 | -0.65 | 29.46 | 29.46 | 28.8926 | 6193 |
| 1731627600 | 29.18 | 0.29 | 1.00 | 28.62 | 29.49 | 28.62 | 8933 |
| 1731541200 | 28.8913 | 0.41 | 1.44 | 28.68 | 28.8913 | 28.68 | 3433 |
| 1731454800 | 28.48 | -0.26 | -0.90 | 28.6 | 28.8504 | 28.38 | 8725 |
| 1731368400 | 28.74 | 0.16 | 0.57 | 29.3 | 29.3 | 28.59 | 5666 |
| 1731109200 | 28.5778 | -0.02 | -0.08 | 28.6 | 29 | 28.41 | 6089 |
| 1731022800 | 28.6 | -0.18 | -0.63 | 28.82 | 29.04 | 28.6 | 11047 |
| 1730936400 | 28.78 | 0.55 | 1.95 | 28.23 | 28.78 | 28.23 | 12216 |
| 1730850000 | 28.23 | 0.12 | 0.43 | 28.08 | 28.6 | 28.07 | 3397 |
| 1730763600 | 28.11 | -0.42 | -1.47 | 28.3 | 28.437 | 27.84 | 9642 |
| 1730500800 | 28.5303 | -0.05 | -0.17 | 28.72 | 28.72 | 28.1 | 7030 |
| 1730414400 | 28.58 | 0.37 | 1.32 | 28.37 | 28.6 | 27.93 | 6890 |
| 1730328000 | 28.208287 | 0.11 | 0.39 | 27.81 | 28.34 | 27.81 | 8124 |
| 1730241600 | 28.1 | 0.3 | 1.08 | 28 | 28.13 | 27.88 | 7546 |
| 1730155200 | 27.8 | 0.78 | 2.87 | 27.66 | 27.99 | 26.95 | 17691 |
| 1729896000 | 27.025 | -0.07 | -0.24 | 27.26 | 27.26 | 27 | 2935 |
| 1729809600 | 27.09 | 0.34 | 1.27 | 26.7 | 27.25 | 26.7 | 3378 |
| 1729723200 | 26.75 | -0.79 | -2.87 | 27.31 | 27.4802 | 26.5223 | 8240 |
| 1729636800 | 27.54 | 0.04 | 0.15 | 27.68 | 27.8 | 27.2101 | 11058 |
| 1729550400 | 27.5 | 0.25 | 0.92 | 27.5 | 27.5 | 27.03 | 12050 |
| 1729291200 | 27.25 | 0.27 | 1.00 | 27.01 | 27.3 | 26.8534 | 6798 |
| 1729204800 | 26.98 | 0.38 | 1.43 | 27.23 | 27.35 | 26.8 | 15344 |
| 1729118400 | 26.6 | 0.02 | 0.08 | 26.87 | 26.87 | 26.48 | 7325 |
| 1729032000 | 26.58 | 0.55 | 2.11 | 26.6 | 26.82 | 26.426 | 9115 |
| 1728945600 | 26.0301 | -0.1 | -0.38 | 26.5 | 26.6096 | 26.0301 | 3870 |
| 1728686400 | 26.13 | 0.01 | 0.04 | 26.25 | 26.4684 | 26.115 | 3644 |
| 1728600000 | 26.12 | -0.52 | -1.95 | 26.08 | 26.2 | 26 | 5021 |
| 1728513600 | 26.64 | 0.14 | 0.51 | 26.26 | 26.76 | 26.26 | 5346 |
| 1728427200 | 26.505 | 0.11 | 0.44 | 26.37 | 26.58 | 26.32 | 2679 |
| 1728340800 | 26.39 | -0.47 | -1.75 | 26.46 | 26.86 | 26.02 | 6250 |
| 1728081600 | 26.86 | -0.2 | -0.74 | 27.59 | 27.59 | 26.7005 | 9333 |
| 1727995200 | 27.06 | -0.34 | -1.24 | 27.39 | 27.39 | 27.0091 | 4974 |
| 1727908800 | 27.4 | -0.08 | -0.29 | 27.5 | 27.5 | 27.38 | 4741 |
| 1727822400 | 27.48 | -0.44 | -1.58 | 28 | 28 | 27.3 | 14016 |
| 1727736000 | 27.92 | 0.74 | 2.70 | 27.71 | 28.2 | 27.59 | 14838 |
| 1727476800 | 27.185 | -0.67 | -2.39 | 27.85 | 27.85 | 27.0001 | 6961 |
| 1727390400 | 27.85 | 1.04 | 3.88 | 27.15 | 27.85 | 26.85 | 24240 |
| 1727304000 | 26.81 | 0.09 | 0.34 | 26.77 | 27 | 26.7001 | 9205 |
| 1727217600 | 26.72 | 1.06 | 4.13 | 26.48 | 26.83 | 26.42 | 10388 |
| 1727131200 | 25.66 | 0.75 | 3.01 | 25.21 | 25.89 | 25.21 | 3248 |
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
