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 | 0.785 | 3.32345469941 | 23.62 | 24.82 | 23.03 | 1420477 | 24.02256926 | CS |
| 4 | -5.435 | -18.2138069705 | 29.84 | 30.98 | 19.88 | 2252985 | 23.72191356 | CS |
| 12 | -11.215 | -31.4851207187 | 35.62 | 36.98 | 19.88 | 1950962 | 28.26238844 | CS |
| 26 | -11.985 | -32.9348722176 | 36.39 | 44.31 | 19.88 | 1627690 | 33.00339924 | CS |
| 52 | -18.695 | -43.3758700696 | 43.1 | 44.31 | 19.88 | 1488151 | 35.54347906 | CS |
| 156 | -1.395 | -5.40697674419 | 25.8 | 44.31 | 19.88 | 1439792 | 34.5808831 | CS |
| 260 | 9.875 | 67.9628355127 | 14.53 | 44.31 | 14.53 | 904762 | 34.1590839 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745880000 | 24.8 | 0.64 | 2.65 | 24.1 | 24.82 | 24.1 | 2077813 |
| 1745620800 | 24.16 | 0.41 | 1.73 | 23.31 | 24.16 | 23.31 | 1158331 |
| 1745534400 | 23.75 | 0.32 | 1.37 | 23.81 | 23.97 | 23.5 | 1029624 |
| 1745448000 | 23.43 | -0.13 | -0.55 | 24.27 | 24.65 | 23.22 | 1409981 |
| 1745361600 | 23.56 | 0.47 | 2.04 | 23.62 | 23.95 | 23.03 | 1438393 |
| 1745275200 | 23.09 | -1.1 | -4.55 | 23.51 | 23.85 | 22.92 | 1481298 |
| 1744929600 | 24.19 | 1.26 | 5.49 | 23.36 | 24.53 | 23.26 | 2127899 |
| 1744843200 | 22.93 | 0.5 | 2.23 | 22.58 | 23.63 | 22.55 | 1429372 |
| 1744756800 | 22.43 | -0.27 | -1.19 | 22.42 | 23.175 | 22.35 | 1663516 |
| 1744670400 | 22.7 | 0.22 | 0.98 | 23.25 | 23.26 | 22.06 | 1483712 |
| 1744411200 | 22.48 | 0.76 | 3.50 | 21.91 | 22.7 | 21.1 | 2650816 |
| 1744324800 | 21.72 | -3.02 | -12.21 | 23.66 | 23.67 | 21.145 | 2984846 |
| 1744238400 | 24.74 | 4.14 | 20.10 | 20.17 | 25.2 | 19.88 | 3190472 |
| 1744152000 | 20.6 | -1.94 | -8.61 | 23.31 | 23.45 | 20.38 | 3636031 |
| 1744065600 | 22.54 | -0.86 | -3.68 | 22.45 | 24.32 | 21.615 | 3971029 |
| 1743806400 | 23.4 | -2.56 | -9.86 | 24.42 | 24.6389 | 22.5 | 5379904 |
| 1743720000 | 25.96 | -4.64 | -15.16 | 28.73 | 28.73 | 25.95 | 2645382 |
| 1743633600 | 30.6 | 0.73 | 2.44 | 29.5 | 30.98 | 29.25 | 1733336 |
| 1743547200 | 29.87 | -0.36 | -1.19 | 29.84 | 30.26 | 29.53 | 1380409 |
| 1743460800 | 30.23 | 0.08 | 0.27 | 29.98 | 30.77 | 29.79 | 1690535 |
| 1743201600 | 30.15 | -0.67 | -2.17 | 30.44 | 30.44 | 29.75 | 1270696 |
| 1743115200 | 30.82 | -0.13 | -0.42 | 30.85 | 31.06 | 30.35 | 1320908 |
| 1743028800 | 30.95 | 0.31 | 1.01 | 31.1 | 31.59 | 30.87 | 1220543 |
| 1742942400 | 30.64 | -0.3 | -0.97 | 31.12 | 31.31 | 30.57 | 775542 |
| 1742856000 | 30.94 | 0.83 | 2.76 | 30.2 | 30.96 | 30.19 | 964140 |
| 1742596800 | 30.11 | -0.69 | -2.24 | 30.5 | 30.779 | 30 | 1570254 |
| 1742510400 | 30.8 | 0.09 | 0.29 | 30.49 | 31.12 | 30.24 | 1248644 |
| 1742424000 | 30.71 | 0.78 | 2.61 | 30.08 | 31.08 | 29.95 | 1769831 |
| 1742337600 | 29.93 | 0.55 | 1.87 | 29.74 | 30.005 | 29.38 | 1247198 |
| 1742251200 | 29.38 | -0.01 | -0.03 | 29.39 | 29.92 | 29.25 | 1259230 |
| 1741992000 | 29.39 | 1.06 | 3.74 | 28.66 | 29.46 | 28.505 | 1245335 |
| 1741905600 | 28.33 | -0.47 | -1.63 | 28.76 | 29.18 | 27.86 | 1255069 |
| 1741819200 | 28.8 | 0.85 | 3.04 | 28.68 | 29.1166 | 27.956 | 1972801 |
| 1741732800 | 27.95 | 0.06 | 0.22 | 28.23 | 29 | 27.55 | 1950124 |
| 1741646400 | 27.89 | 0.4 | 1.46 | 27.61 | 28.99 | 27.455 | 2625285 |
| 1741390800 | 27.49 | 0.6 | 2.23 | 27.48 | 27.95 | 26.745 | 2094340 |
| 1741304400 | 26.89 | -0.72 | -2.61 | 27.67 | 27.68 | 26.72 | 2193756 |
| 1741218000 | 27.61 | -0.01 | -0.04 | 27.2 | 27.66 | 26.595 | 5563760 |
| 1741131600 | 27.62 | -0.8 | -2.81 | 28.07 | 28.3 | 26.815 | 3186104 |
| 1741045200 | 28.42 | -3.08 | -9.78 | 31.74 | 31.84 | 28.33 | 3643243 |
| 1740786000 | 31.5 | -0.41 | -1.28 | 31.61 | 31.95 | 31.16 | 1914061 |
| 1740699600 | 31.91 | -0.17 | -0.53 | 32.2 | 32.38 | 31.7 | 1237432 |
| 1740613200 | 32.08 | -0.11 | -0.34 | 32.15 | 32.53 | 31.78 | 2151449 |
| 1740526800 | 32.189999 | -1.1 | -3.30 | 33.08 | 33.42 | 32.14 | 1605825 |
| 1740440400 | 33.29 | 0.29 | 0.88 | 33.08 | 33.67 | 32.88 | 2232061 |
| 1740181200 | 33 | -2.38 | -6.73 | 35 | 35.11 | 32.805 | 2751074 |
| 1740094800 | 35.38 | -0.02 | -0.06 | 35.42 | 35.725 | 34.75 | 2015286 |
| 1740008400 | 35.4 | 0.21 | 0.60 | 35.27 | 36.16 | 35.26 | 1467967 |
| 1739922000 | 35.19 | 0.08 | 0.23 | 35.48 | 35.99 | 34.48 | 1594395 |
| 1739576400 | 35.11 | 0.6 | 1.74 | 34.51 | 35.19 | 34.3131 | 1306758 |
| 1739490000 | 34.51 | -0.61 | -1.74 | 34.75 | 34.9 | 33.645 | 2041413 |
| 1739403600 | 35.12 | -1.11 | -3.06 | 35.79 | 35.935 | 34.84 | 1038566 |
| 1739317200 | 36.23 | 0.13 | 0.36 | 36.28 | 36.95 | 36.2 | 759255 |
| 1739230800 | 36.1 | 0.94 | 2.67 | 35.68 | 36.345 | 35.59 | 1132198 |
| 1738971600 | 35.16 | -0.45 | -1.26 | 35.72 | 36.03 | 35.145 | 801142 |
| 1738885200 | 35.61 | -0.56 | -1.55 | 36.49 | 36.55 | 35.085 | 1720565 |
| 1738798800 | 36.17 | -0.67 | -1.82 | 36.56 | 36.97 | 36.08 | 1254580 |
| 1738712400 | 36.84 | 0.99 | 2.76 | 35.62 | 36.98 | 35.48 | 1368042 |
| 1738626000 | 35.85 | -0.1 | -0.28 | 35.93 | 36.33 | 35.09 | 1434248 |
| 1738366800 | 35.95 | -1.22 | -3.28 | 37.11 | 37.11 | 35.67 | 1286755 |
| 1738280400 | 37.17 | -0.63 | -1.67 | 37.89 | 38.08 | 36.775 | 1319627 |
| 1738194000 | 37.8 | 0.36 | 0.96 | 37.16 | 37.82 | 36.66 | 1016524 |
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
