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 | -0.14 | -0.418035234398 | 33.49 | 34.7787 | 32.8255 | 11330 | 33.95869782 | CS |
| 4 | 1.6 | 5.03937007874 | 31.75 | 34.7787 | 30.47 | 10388 | 33.04068271 | CS |
| 12 | 4.24 | 14.5654414291 | 29.11 | 34.7787 | 29 | 9493 | 32.12641727 | CS |
| 26 | 6.97 | 26.4215314632 | 26.38 | 34.7787 | 26.01 | 11563 | 30.37999701 | CS |
| 52 | 3.49 | 11.6878767582 | 29.86 | 34.7787 | 25.19 | 14485 | 29.66509934 | CS |
| 156 | -5.9 | -15.0318471338 | 39.25 | 63.19 | 25.19 | 18193 | 37.95578297 | CS |
| 260 | 7.95 | 31.2992125984 | 25.4 | 63.19 | 18 | 18719 | 33.11659491 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742856000 | 33.88 | -0.31 | -0.91 | 34.21 | 34.61 | 32.825499 | 9905 |
| 1742596800 | 34.19 | 0.19 | 0.56 | 33.5 | 34.42 | 33.02 | 26053 |
| 1742510400 | 34 | 0.12 | 0.35 | 33.87 | 34.7787 | 33.409999 | 17920 |
| 1742424000 | 33.88 | 0.28 | 0.83 | 33.97 | 33.97 | 33.28 | 7381 |
| 1742337600 | 33.6 | 0.32 | 0.96 | 33.49 | 34.15 | 33.31 | 7356 |
| 1742251200 | 33.28 | 0.05 | 0.15 | 33.39 | 33.9562 | 32.341 | 5674 |
| 1741992000 | 33.229999 | 0.67 | 2.06 | 32.979999 | 34 | 32.979999 | 5884 |
| 1741905600 | 32.56 | -0.22 | -0.67 | 32.99 | 33.68 | 32.27 | 3957 |
| 1741819200 | 32.78 | 0.49 | 1.52 | 32.299999 | 33.97 | 32.255 | 12649 |
| 1741732800 | 32.29 | -0.04 | -0.12 | 32.64 | 32.689999 | 32.28 | 7641 |
| 1741646400 | 32.33 | -0.98 | -2.94 | 32.63 | 33.8 | 32.28 | 12347 |
| 1741390800 | 33.31 | -0.3 | -0.89 | 33.42 | 34.1 | 32.67 | 9276 |
| 1741304400 | 33.61 | 1.33 | 4.12 | 32.439999 | 33.81 | 32.244999 | 27350 |
| 1741218000 | 32.28 | -0.12 | -0.37 | 32.53 | 33.18 | 32.03 | 7536 |
| 1741131600 | 32.4 | 0.29 | 0.90 | 32.1 | 33.229999 | 31.69 | 10102 |
| 1741045200 | 32.11 | -0.17 | -0.53 | 32.25 | 32.85 | 31.46 | 15056 |
| 1740786000 | 32.28 | 0.56 | 1.77 | 31.81 | 33.5 | 31.04 | 8258 |
| 1740699600 | 31.72 | -1.09 | -3.32 | 32.619999 | 32.79 | 31.33 | 5537 |
| 1740613200 | 32.81 | 0.7 | 2.18 | 30.47 | 32.81 | 30.47 | 7774 |
| 1740526800 | 32.11 | 0.37 | 1.17 | 31.75 | 32.8796 | 31.37 | 12069 |
| 1740440400 | 31.74 | -1.12 | -3.41 | 33.09 | 33.09 | 31.5201 | 15794 |
| 1740181200 | 32.86 | -0.01 | -0.03 | 33.49 | 33.6 | 32.75 | 9011 |
| 1740094800 | 32.869999 | 0.59 | 1.83 | 32.409999 | 33.455 | 31.98 | 12452 |
| 1740008400 | 32.28 | -0.14 | -0.43 | 32.119999 | 32.689999 | 31.7585 | 10238 |
| 1739922000 | 32.42 | 0.45 | 1.41 | 32.2 | 32.6 | 31.72 | 5668 |
| 1739576400 | 31.97 | 0.11 | 0.35 | 31.77 | 31.97 | 31.41 | 4075 |
| 1739490000 | 31.86 | 0.31 | 0.98 | 31.65 | 31.99 | 31.35 | 7121 |
| 1739403600 | 31.55 | -0.11 | -0.35 | 31.64 | 31.82 | 31.55 | 4728 |
| 1739317200 | 31.66 | 0.16 | 0.51 | 31.82 | 31.82 | 31.318 | 6358 |
| 1739230800 | 31.5 | 0.44 | 1.42 | 30.98 | 32 | 30.61 | 9923 |
| 1738971600 | 31.06 | -0.44 | -1.40 | 31.22 | 31.49 | 30.75 | 6467 |
| 1738885200 | 31.5 | -0.17 | -0.54 | 31.67 | 31.67 | 31.2374 | 10257 |
| 1738798800 | 31.67 | -0.07 | -0.22 | 31.51 | 31.72 | 31.14 | 5100 |
| 1738712400 | 31.74 | 0.24 | 0.76 | 31.5 | 31.84 | 31.03 | 12419 |
| 1738626000 | 31.5 | -0.13 | -0.41 | 31.05 | 31.61 | 30.9 | 10256 |
| 1738366800 | 31.63 | -0.4 | -1.25 | 31.62 | 31.91 | 31.08 | 7438 |
| 1738280400 | 32.03 | -0.09 | -0.28 | 32.86 | 32.86 | 32 | 4498 |
| 1738194000 | 32.119999 | 0.17 | 0.53 | 31.85 | 32.119999 | 31.62 | 7306 |
| 1738107600 | 31.95 | -0.06 | -0.19 | 32.35 | 32.35 | 31.89 | 3919 |
| 1738021200 | 32.009999 | -0.33 | -1.02 | 32.299999 | 32.36 | 31.8501 | 8736 |
| 1737762000 | 32.34 | 0.84 | 2.67 | 32.71 | 32.71 | 32.009999 | 3913 |
| 1737675600 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1737589200 | 31.5 | -0.14 | -0.44 | 31.81 | 31.81 | 31.2129 | 12574 |
| 1737502800 | 31.64 | 0.4 | 1.28 | 31.255 | 31.98 | 31.255 | 6438 |
| 1737157200 | 31.24 | 0.07 | 0.22 | 31.095 | 31.5 | 30.5 | 12608 |
| 1737070800 | 31.17 | -0.33 | -1.05 | 31.34 | 31.44 | 30.8393 | 5140 |
| 1736984400 | 31.5 | 0.2 | 0.64 | 31.9 | 31.9 | 31.22 | 3049 |
| 1736898000 | 31.3 | 0 | 0.00 | 31.9 | 31.9 | 31.21 | 10779 |
| 1736811600 | 31.3 | 0.3 | 0.97 | 30.75 | 31.3 | 30.714335 | 14481 |
| 1736552400 | 31 | 0 | 0.00 | 31 | 31.25 | 30.68 | 12713 |
| 1736379600 | 31 | -0.3 | -0.96 | 31.1 | 31.3 | 30.52 | 10997 |
| 1736293200 | 31.3 | -0.02 | -0.06 | 31.5 | 31.89 | 31.06 | 11741 |
| 1736206800 | 31.32 | 0.88 | 2.89 | 31 | 31.5 | 30.83 | 16733 |
| 1735947600 | 30.44 | 0.44 | 1.47 | 31 | 31 | 30.3 | 4682 |
| 1735861200 | 30 | 0.18 | 0.60 | 29.54 | 30.2387 | 29.54 | 7974 |
| 1735688400 | 29.82 | 0.62 | 2.12 | 29.11 | 30.3425 | 29 | 10388 |
| 1735602000 | 29.2 | 1.07 | 3.80 | 27.4 | 29.29 | 27.4 | 11800 |
| 1735342800 | 28.13 | -0.54 | -1.88 | 28.5719 | 28.5719 | 27.5 | 13972 |
| 1735256400 | 28.67 | 0.04 | 0.14 | 28.93 | 29.1 | 27.98 | 7879 |
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
