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 | -3.3401 | -9.54314285714 | 35 | 35.24 | 31.38 | 9577168 | 34.00997552 | CS |
| 4 | 1.3399 | 4.41919525066 | 30.32 | 35.24 | 27.645 | 15383367 | 31.79896693 | CS |
| 12 | -2.3401 | -6.88264705882 | 34 | 35.24 | 27.645 | 11103864 | 31.49488995 | CS |
| 26 | 2.1099 | 7.14010152284 | 29.55 | 36.12 | 27.645 | 8738771 | 31.64211411 | CS |
| 52 | 2.3899 | 8.1650153741 | 29.27 | 36.12 | 23.58 | 9415562 | 29.47386951 | CS |
| 156 | -14.3701 | -31.2189876168 | 46.03 | 50.1 | 21.9139 | 7775355 | 31.75562168 | CS |
| 260 | -2.7501 | -7.99215344377 | 34.41 | 64.75 | 21.9139 | 8912605 | 36.59797327 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743547200 | 31.59 | -1.99 | -5.93 | 32.72 | 33.159599 | 31.285 | 17823872 |
| 1743460800 | 33.58 | -0.01 | -0.03 | 32.9 | 33.885 | 32.77 | 10676725 |
| 1743201600 | 33.59 | -0.34 | -1.00 | 34.33 | 34.4 | 33.345 | 10680802 |
| 1743115200 | 33.93 | -0.46 | -1.34 | 34.45 | 34.56 | 33.895 | 8042446 |
| 1743028800 | 34.39 | -0.28 | -0.81 | 34.8 | 34.93 | 34.005 | 8862569 |
| 1742942400 | 34.67 | -0.17 | -0.49 | 35 | 35.24 | 34.39 | 9623297 |
| 1742856000 | 34.84 | 0.01 | 0.03 | 34.8 | 35 | 34.32 | 16493510 |
| 1742596800 | 34.83 | 0.68 | 1.99 | 33.8 | 34.89 | 33.68 | 21615537 |
| 1742510400 | 34.15 | 0.55 | 1.64 | 33.69 | 34.43 | 33.494999 | 14052499 |
| 1742424000 | 33.6 | 1.21 | 3.74 | 32.35 | 33.75 | 32.259999 | 13426596 |
| 1742337600 | 32.39 | 0.26 | 0.81 | 32.32 | 32.77 | 31.9 | 10328850 |
| 1742251200 | 32.13 | 0.4 | 1.26 | 31.7 | 32.479999 | 31.6 | 15045678 |
| 1741992000 | 31.73 | 0.73 | 2.35 | 31.48 | 31.9 | 30.88 | 16199396 |
| 1741905600 | 31 | 0.9 | 2.99 | 30.52 | 31.55 | 30.02 | 19469196 |
| 1741819200 | 30.1 | -0.43 | -1.41 | 30.42 | 30.64 | 29.3012 | 21628957 |
| 1741732800 | 30.53 | 2.35 | 8.34 | 32.28 | 32.74 | 29.58 | 41250990 |
| 1741646400 | 28.18 | -1.02 | -3.49 | 28.65 | 28.9 | 27.645 | 14087381 |
| 1741390800 | 29.2 | -0.33 | -1.12 | 29.07 | 29.345 | 28.55 | 27446547 |
| 1741304400 | 29.53 | -0.42 | -1.40 | 29.575 | 30.135 | 29.33 | 7283158 |
| 1741218000 | 29.95 | 0.5 | 1.70 | 29.63 | 30.06 | 29.22 | 10284726 |
| 1741131600 | 29.45 | -1.16 | -3.79 | 30.32 | 30.32 | 29.35 | 11168473 |
| 1741045200 | 30.61 | -0.45 | -1.45 | 30.53 | 31.24 | 30.1802 | 8206782 |
| 1740786000 | 31.06 | 0.42 | 1.37 | 30.63 | 31.1499 | 30.475 | 6484710 |
| 1740699600 | 30.64 | -0.05 | -0.16 | 30.87 | 31.115 | 30.195 | 6893512 |
| 1740613200 | 30.69 | 0.44 | 1.45 | 30.4 | 30.905 | 30.31 | 8527838 |
| 1740526800 | 30.25 | -0.02 | -0.07 | 30.27 | 30.4632 | 29.92 | 9553267 |
| 1740440400 | 30.27 | 0.46 | 1.54 | 30.13 | 30.62 | 29.9 | 17429314 |
| 1740181200 | 29.81 | -0.8 | -2.61 | 30.7 | 31.35 | 29.68 | 10256858 |
| 1740094800 | 30.61 | 0.41 | 1.36 | 30.17 | 30.61 | 30.05 | 7798096 |
| 1740008400 | 30.2 | 0.2 | 0.67 | 29.8 | 30.46 | 29.74 | 7715597 |
| 1739922000 | 30 | -0.28 | -0.92 | 30.83 | 30.85 | 29.79 | 9752018 |
| 1739576400 | 30.28 | 0.35 | 1.17 | 30.09 | 30.335 | 29.81 | 7018700 |
| 1739490000 | 29.93 | 0.05 | 0.17 | 29.85 | 30.06 | 29.29 | 10097862 |
| 1739403600 | 29.88 | 0.11 | 0.37 | 29.65 | 29.89 | 29.3854 | 7805078 |
| 1739317200 | 29.77 | -0.36 | -1.19 | 30.18 | 30.26 | 29.585 | 7407510 |
| 1739230800 | 30.13 | -0.87 | -2.81 | 30.97 | 30.99 | 30.065 | 6130044 |
| 1738971600 | 31 | -0.09 | -0.29 | 31.15 | 31.21 | 30.81 | 5430605 |
| 1738885200 | 31.09 | 0.2 | 0.65 | 31.08 | 31.31 | 30.75 | 7311610 |
| 1738798800 | 30.89 | 0.1 | 0.32 | 30.82 | 31.34 | 30.58 | 7703415 |
| 1738712400 | 30.79 | 0.31 | 1.02 | 30.33 | 30.8 | 30.14 | 9774387 |
| 1738626000 | 30.48 | -0.23 | -0.75 | 30.17 | 30.895 | 29.95 | 9833598 |
| 1738366800 | 30.71 | -0.55 | -1.76 | 31.29 | 31.47 | 30.51 | 11303321 |
| 1738280400 | 31.26 | -0.39 | -1.23 | 31.28 | 33.09 | 30.952 | 17456127 |
| 1738194000 | 31.65 | -0.2 | -0.63 | 31.95 | 32.134999 | 31.455 | 9671858 |
| 1738107600 | 31.85 | -0.73 | -2.24 | 32.39 | 32.39 | 31.705 | 7660148 |
| 1738021200 | 32.58 | 0.41 | 1.27 | 32.07 | 32.9 | 31.93 | 6985823 |
| 1737762000 | 32.17 | 0.31 | 0.97 | 32.03 | 32.18 | 31.75 | 6460039 |
| 1737675600 | 31.86 | 0 | 0.00 | 31.86 | 31.86 | 31.86 | 0 |
| 1737589200 | 31.86 | -1.41 | -4.24 | 33.66 | 33.66 | 31.82 | 11797197 |
| 1737502800 | 33.27 | 1.17 | 3.64 | 32.549999 | 33.33 | 32.34 | 7985770 |
| 1737157200 | 32.1 | -0.06 | -0.19 | 32 | 32.33 | 31.86 | 10526667 |
| 1737070800 | 32.159999 | -0.64 | -1.95 | 32.17 | 32.305 | 31.2 | 9662695 |
| 1736984400 | 32.799999 | -0.33 | -1.00 | 33.62 | 33.67 | 32.674999 | 5956833 |
| 1736898000 | 33.13 | 0.47 | 1.44 | 32.95 | 33.21 | 32.72 | 6697647 |
| 1736811600 | 32.659999 | -0.46 | -1.39 | 32.729999 | 32.99 | 32.259999 | 7558687 |
| 1736552400 | 33.119999 | 0.24 | 0.73 | 32.75 | 33.58 | 32.689999 | 9433984 |
| 1736379600 | 32.88 | 0 | 0.00 | 32.509999 | 32.88 | 32.159999 | 5619750 |
| 1736293200 | 32.88 | -0.95 | -2.81 | 34 | 34.34 | 32.57 | 8241698 |
| 1736206800 | 33.83 | 0.22 | 0.65 | 33.855 | 34.41 | 33.76 | 4920798 |
| 1735947600 | 33.61 | 0.24 | 0.72 | 33.299999 | 33.69 | 32.35 | 5505670 |
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
