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 | -0.1634 | -0.618236852062 | 26.43 | 26.5 | 26.2666 | 2009 | 26.36073576 | SP |
| 4 | -0.6634 | -2.46342369105 | 26.93 | 27.4 | 26.2666 | 2704 | 26.8974532 | SP |
| 12 | -1.0834 | -3.96124314442 | 27.35 | 27.87 | 26.2666 | 1857 | 27.03564661 | SP |
| 26 | -0.2034 | -0.768417075935 | 26.47 | 28.21 | 26.09 | 2553 | 27.02114963 | SP |
| 52 | -0.0134 | -0.0509893455099 | 26.28 | 28.21 | 26.02 | 2270 | 26.89417194 | SP |
| 156 | -5.0534 | -16.1347381865 | 31.32 | 31.73 | 25.46 | 1796 | 27.47964766 | SP |
| 260 | -5.3334 | -16.8778481013 | 31.6 | 35.215 | 25.25 | 1801 | 29.31562387 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736552400 | 26.3009 | 0.03 | 0.11 | 26.43 | 26.46 | 26.29 | 3013 |
| 1736379600 | 26.2727 | -0.16 | -0.59 | 26.2776 | 26.3545 | 26.2727 | 986 |
| 1736293200 | 26.4299 | 0.02 | 0.06 | 26.41 | 26.5 | 26.31 | 3246 |
| 1736206800 | 26.4145 | -0.03 | -0.10 | 26.43 | 26.43 | 26.4145 | 792 |
| 1735947600 | 26.44 | -0.02 | -0.08 | 26.3194 | 26.45 | 26.3194 | 2119 |
| 1735861200 | 26.46 | 0.12 | 0.44 | 26.33 | 26.57 | 26.32 | 3485 |
| 1735688400 | 26.3445 | -1.03 | -3.77 | 26.43 | 26.43 | 26.3445 | 337 |
| 1735602000 | 27.3779 | 0.13 | 0.47 | 27.14 | 27.3779 | 27.03 | 7330 |
| 1735342800 | 27.25 | 0.24 | 0.89 | 27.21 | 27.4 | 27.0201 | 2707 |
| 1735256400 | 27.0105 | -0.25 | -0.92 | 27.2 | 27.2 | 27.0105 | 2074 |
| 1735077840 | 27.26 | 0 | 0.00 | 27.26 | 27.26 | 27.26 | 128 |
| 1734997200 | 27.26 | 0.25 | 0.93 | 27 | 27.26 | 27 | 1385 |
| 1734738000 | 27.01 | -0.1 | -0.37 | 27.15 | 27.2 | 27.01 | 1701 |
| 1734651600 | 27.11 | 0.18 | 0.67 | 26.915 | 27.19 | 26.9 | 4575 |
| 1734565200 | 26.93 | 0 | 0.00 | 26.91 | 26.93 | 26.91 | 2312 |
| 1734478800 | 26.93 | -0.02 | -0.07 | 27.07 | 27.14 | 26.93 | 910 |
| 1734392400 | 26.95 | -0.13 | -0.47 | 26.93 | 27.08 | 26.61 | 8870 |
| 1734133200 | 27.0785 | -0.18 | -0.67 | 27.2 | 27.2687 | 27.04 | 4341 |
| 1734046800 | 27.26 | 0.05 | 0.18 | 27.27 | 27.27 | 27.26 | 450 |
| 1733960400 | 27.21 | 0.06 | 0.22 | 27.22 | 27.22 | 27.21 | 2415 |
| 1733874000 | 27.15 | 0.05 | 0.20 | 27.15 | 27.15 | 27.15 | 101 |
| 1733787600 | 27.095 | -0.15 | -0.53 | 27.23 | 27.23 | 27.095 | 575 |
| 1733528400 | 27.24 | 0.08 | 0.29 | 27.03 | 27.24 | 26.9875 | 1086 |
| 1733442000 | 27.16 | 0.14 | 0.52 | 26.97 | 27.16 | 26.97 | 705 |
| 1733355600 | 27.02 | -0.07 | -0.27 | 27.1 | 27.1 | 27.02 | 2188 |
| 1733269200 | 27.0927 | -0.08 | -0.28 | 27.0927 | 27.0927 | 27.0927 | 591 |
| 1733182800 | 27.17 | -0.01 | -0.04 | 27.17 | 27.1789 | 27.125 | 2099 |
| 1732917840 | 27.18 | 0.18 | 0.67 | 27.18 | 27.18 | 27.18 | 185 |
| 1732750800 | 27 | 0 | 0.00 | 27.19 | 27.19 | 27 | 163 |
| 1732664400 | 27 | -0.07 | -0.26 | 27.02 | 27.02 | 27 | 820 |
| 1732578000 | 27.07 | 0.22 | 0.82 | 26.95 | 27.07 | 26.8 | 2111 |
| 1732318800 | 26.8489 | 0.09 | 0.35 | 27.01 | 27.073 | 26.73 | 1062 |
| 1732232400 | 26.7546 | -0.21 | -0.76 | 26.89 | 27 | 26.7546 | 1114 |
| 1732146000 | 26.96 | 0.21 | 0.79 | 26.96 | 26.96 | 26.96 | 256 |
| 1732059600 | 26.75 | 0.03 | 0.11 | 26.75 | 26.94 | 26.75 | 329 |
| 1731973200 | 26.72 | -0.72 | -2.62 | 27.25 | 27.44 | 26.71 | 7589 |
| 1731714000 | 27.44 | 0 | 0.00 | 27.43 | 27.44 | 27.3369 | 2266 |
| 1731627600 | 27.44 | 0.18 | 0.66 | 27.26 | 27.44 | 27.1057 | 6532 |
| 1731541200 | 27.26 | -0.07 | -0.27 | 27.41 | 27.44 | 27.26 | 2030 |
| 1731454800 | 27.3344 | 0.07 | 0.27 | 27.4025 | 27.4025 | 27.3344 | 450 |
| 1731368400 | 27.26 | 0 | 0.00 | 27.35 | 27.35 | 27.26 | 11 |
| 1731109200 | 27.26 | 0 | 0.00 | 27.26 | 27.26 | 27.26 | 96 |
| 1731022800 | 27.26 | 0.05 | 0.18 | 27.39 | 27.42 | 27.26 | 1148 |
| 1730936400 | 27.21 | 0.15 | 0.55 | 27.23 | 27.42 | 27.2 | 2030 |
| 1730850000 | 27.06 | 0.02 | 0.07 | 27.06 | 27.31 | 27.06 | 315 |
| 1730763600 | 27.04 | -0.22 | -0.81 | 27.29 | 27.31 | 27.01 | 1358 |
| 1730500800 | 27.26 | -0.07 | -0.26 | 27.392 | 27.43 | 27.26 | 1740 |
| 1730414400 | 27.33 | 0 | 0.00 | 27.33 | 27.33 | 27.33 | 0 |
| 1730328000 | 27.33 | -0.04 | -0.16 | 27.3 | 27.3319 | 27.3 | 736 |
| 1730241600 | 27.374 | -0.03 | -0.09 | 27.374 | 27.374 | 27.13 | 903 |
| 1730155200 | 27.3995 | 0.22 | 0.81 | 27.3968 | 27.3995 | 27.22 | 1129 |
| 1729896000 | 27.18 | -0.11 | -0.40 | 27.41 | 27.41 | 27.02 | 2371 |
| 1729809600 | 27.29 | 0.04 | 0.15 | 27.4 | 27.4 | 27.29 | 342 |
| 1729723200 | 27.25 | 0.14 | 0.52 | 27.19 | 27.25 | 27.11 | 951 |
| 1729636800 | 27.11 | -0.3 | -1.09 | 27.87 | 27.87 | 27.11 | 2734 |
| 1729550400 | 27.41 | -0.09 | -0.33 | 27.35 | 27.74 | 27.3 | 2692 |
| 1729291200 | 27.5 | 0.07 | 0.25 | 27.5 | 27.8646 | 27.4305 | 1120 |
| 1729204800 | 27.4301 | -0.3 | -1.08 | 27.87 | 28.13 | 27.43 | 8882 |
| 1729118400 | 27.73 | 0.21 | 0.76 | 27.77 | 28.21 | 27.5 | 32631 |
| 1729032000 | 27.52 | -0.14 | -0.51 | 27.6 | 27.7724 | 27.52 | 4652 |
| 1728945600 | 27.66 | 0.14 | 0.50 | 27.42 | 27.8 | 27.42 | 6406 |
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
