Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.06 | 3.21601941748 | 32.96 | 35.6 | 31.4476 | 1298621 | 33.49615417 | CS |
| 4 | -1.715 | -4.79921645446 | 35.735 | 36.12 | 30.05 | 1660348 | 32.50181545 | CS |
| 12 | 0.79 | 2.37736984652 | 33.23 | 53.85 | 30.05 | 2402226 | 41.02591637 | CS |
| 26 | 18.73 | 122.498364944 | 15.29 | 53.85 | 14.9 | 1889357 | 31.80413218 | CS |
| 52 | 18.22 | 115.316455696 | 15.8 | 53.85 | 14.03 | 1812639 | 25.03030422 | CS |
| 156 | 4.92 | 16.9072164948 | 29.1 | 53.85 | 10.265 | 1562398 | 21.15368105 | CS |
| 260 | -16.04 | -32.0415501398 | 50.06 | 188.3 | 10.265 | 1787648 | 50.79375152 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738712400 | 33.99 | 0.82 | 2.47 | 33.21 | 35.14 | 33.106 | 1236974 |
| 1738626000 | 33.17 | -0.07 | -0.21 | 31.7 | 33.75 | 31.4476 | 1359418 |
| 1738366800 | 33.24 | -0.5 | -1.48 | 34.17 | 35.24 | 32.759999 | 1496494 |
| 1738280400 | 33.74 | 0.45 | 1.35 | 34 | 35.6 | 33.42 | 1579231 |
| 1738194000 | 33.29 | 0.07 | 0.21 | 32.96 | 33.66 | 32.460099 | 820989 |
| 1738107600 | 33.22 | 1.54 | 4.86 | 31.42 | 33.7 | 30.891 | 1227179 |
| 1738021200 | 31.68 | -0.43 | -1.34 | 31 | 32.799999 | 30.51 | 1362848 |
| 1737762000 | 32.11 | 0.43 | 1.36 | 33.33 | 33.8 | 32.11 | 1423959 |
| 1737675600 | 31.68 | 0 | 0.00 | 31.68 | 31.68 | 31.68 | 0 |
| 1737589200 | 31.68 | -0.72 | -2.22 | 32.759999 | 32.88 | 31.45 | 1212998 |
| 1737502800 | 32.4 | -0.43 | -1.31 | 33.71 | 33.97 | 32 | 1418174 |
| 1737157200 | 32.83 | -0.17 | -0.52 | 33.52 | 33.9882 | 32.6 | 1456121 |
| 1737070800 | 33 | 1.17 | 3.68 | 31.86 | 33.65 | 31.83 | 1917929 |
| 1736984400 | 31.83 | 0.56 | 1.79 | 33 | 33.75 | 31.6 | 1550999 |
| 1736898000 | 31.27 | 0.5 | 1.62 | 31.62 | 32.14 | 30.7001 | 1773975 |
| 1736811600 | 30.77 | -1.54 | -4.77 | 30.94 | 31.845 | 30.05 | 3082668 |
| 1736552400 | 32.31 | -2.13 | -6.18 | 33.14 | 33.5 | 31.12 | 3600927 |
| 1736379600 | 34.44 | -1.7 | -4.70 | 35.735 | 36.12 | 33.35 | 1705031 |
| 1736293200 | 36.14 | -2.42 | -6.28 | 39.55 | 40.27 | 35.65 | 1912722 |
| 1736206800 | 38.56 | 0.61 | 1.61 | 38.16 | 38.91 | 37.2001 | 1419871 |
| 1735947600 | 37.95 | 1.56 | 4.29 | 37.7915 | 38.9388 | 36.9124 | 1766154 |
| 1735861200 | 36.39 | -0.29 | -0.79 | 37.1081 | 37.9 | 35.74 | 1694033 |
| 1735688400 | 36.68 | -1.59 | -4.15 | 38.46 | 38.92 | 36.68 | 1453264 |
| 1735602000 | 38.27 | -1.13 | -2.87 | 38.31 | 38.89 | 37.23 | 1613305 |
| 1735342800 | 39.4 | -4.76 | -10.78 | 43.725 | 44.12 | 38.8003 | 3078726 |
| 1735256400 | 44.16 | 2.89 | 7.00 | 41.21 | 44.5297 | 40.57 | 2309583 |
| 1735077840 | 41.27 | 1.37 | 3.43 | 40 | 41.31 | 39.3501 | 556590 |
| 1734997200 | 39.9 | -1.64 | -3.95 | 41.7 | 42.44 | 39.1905 | 1660219 |
| 1734738000 | 41.54 | 3.44 | 9.03 | 37.61 | 42.47 | 37.255 | 3183334 |
| 1734651600 | 38.1 | -1.08 | -2.76 | 39.92 | 41.09 | 38.08 | 1975316 |
| 1734565200 | 39.18 | -3.82 | -8.88 | 42.5 | 43.19 | 38.1 | 2617151 |
| 1734478800 | 43 | -0.75 | -1.71 | 42.96 | 44.38 | 41.44 | 3295722 |
| 1734392400 | 43.75 | 1.84 | 4.39 | 46.3 | 47.02 | 43.12 | 4075151 |
| 1734133200 | 41.91 | 1.7 | 4.23 | 39.7255 | 41.97 | 39.71 | 1666002 |
| 1734046800 | 40.21 | -2.34 | -5.50 | 44.63 | 45.11 | 40.101 | 1933320 |
| 1733960400 | 42.55 | 0.88 | 2.11 | 43.08 | 43.2 | 40.56 | 1492956 |
| 1733874000 | 41.67 | -2.88 | -6.46 | 44.17 | 45.6 | 40.82 | 2136375 |
| 1733787600 | 44.55 | -2.48 | -5.27 | 46.8 | 47.41 | 42.64 | 1939517 |
| 1733528400 | 47.03 | 1.02 | 2.22 | 46.755 | 48 | 46.28 | 1797000 |
| 1733442000 | 46.01 | -0.11 | -0.24 | 45.51 | 47.9593 | 45.35 | 1531789 |
| 1733355600 | 46.12 | 1.04 | 2.31 | 44.8898 | 47.16 | 43.6 | 1885754 |
| 1733269200 | 45.08 | -0.83 | -1.81 | 45.555 | 46.7 | 44.31 | 2208469 |
| 1733182800 | 45.91 | -5.9 | -11.39 | 51.8 | 51.8 | 45.25 | 4482177 |
| 1732917840 | 51.81 | 2.65 | 5.39 | 48.97 | 52.69 | 48.7929 | 1915391 |
| 1732750800 | 49.16 | -0.77 | -1.54 | 50.9 | 51.23 | 47.47 | 2049548 |
| 1732664400 | 49.93 | -1.09 | -2.14 | 49.81 | 52.4546 | 48.97 | 2261783 |
| 1732578000 | 51.02 | 1.74 | 3.53 | 50.01 | 53.85 | 48.31 | 3712440 |
| 1732318800 | 49.28 | -1.08 | -2.14 | 49.785 | 51.6708 | 47.15 | 4252620 |
| 1732232400 | 50.36 | 3.78 | 8.12 | 45.49 | 52.22 | 45 | 9725053 |
| 1732146000 | 46.58 | 6.44 | 16.04 | 43.8 | 48.15 | 42.48 | 9325269 |
| 1732059600 | 40.14 | 5.83 | 16.99 | 34.33 | 40.49 | 34.28 | 6015778 |
| 1731973200 | 34.31 | 1.01 | 3.03 | 32.979999 | 34.85 | 32.509999 | 2724604 |
| 1731714000 | 33.299999 | 1.59 | 5.01 | 32.1408 | 35.17 | 31.7 | 2727832 |
| 1731627600 | 31.71 | -0.28 | -0.88 | 33.119999 | 34.12 | 31.41 | 1507089 |
| 1731541200 | 31.99 | -0.28 | -0.87 | 33.229999 | 33.62 | 31.98 | 1592409 |
| 1731454800 | 32.27 | -1.97 | -5.75 | 33.119999 | 34.05 | 32.18 | 2382713 |
| 1731368400 | 34.24 | 5.8 | 20.39 | 29.5 | 34.95 | 29.3871 | 5705318 |
| 1731109200 | 28.44 | 1.11 | 4.06 | 27.12 | 28.99 | 27.01 | 2197408 |
| 1731022800 | 27.33 | -1.96 | -6.69 | 28.055 | 28.6967 | 26.89 | 2998011 |
| 1730936400 | 29.29 | 4.24 | 16.93 | 26.685 | 29.405 | 26.31 | 3148916 |
| 1730850000 | 25.05 | 1.48 | 6.28 | 23.7 | 25.1 | 23.69 | 1991966 |
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
