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 | -2.34 | -6.89858490566 | 33.92 | 33.92 | 31.41 | 130302 | 32.45605465 | CS |
| 4 | -1.66 | -4.99398315283 | 33.24 | 34.53 | 30.47 | 94975 | 32.54835506 | CS |
| 12 | 0.64 | 2.06851971558 | 30.94 | 37.56 | 29.5 | 114247 | 33.29547413 | CS |
| 26 | 1.54 | 5.12649800266 | 30.04 | 37.56 | 27.69 | 107006 | 31.98670731 | CS |
| 52 | 2.83 | 9.84347826087 | 28.75 | 37.56 | 26.68 | 104967 | 31.73395983 | CS |
| 156 | 2.98 | 10.4195804196 | 28.6 | 37.56 | 26.68 | 102496 | 31.44927182 | CS |
| 260 | 2.98 | 10.4195804196 | 28.6 | 37.56 | 26.68 | 102496 | 31.44927182 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1727390400 | 31.72 | 0.25 | 0.79 | 32.009999 | 32.049999 | 31.41 | 65569 |
| 1727304000 | 31.47 | -0.51 | -1.59 | 31.91 | 31.91 | 31.43 | 85391 |
| 1727217600 | 31.98 | -0.52 | -1.60 | 32.689999 | 32.75 | 31.98 | 64145 |
| 1727131200 | 32.5 | -0.4 | -1.22 | 33.1 | 33.24 | 32.35 | 76850 |
| 1726872000 | 32.9 | -1.18 | -3.46 | 33.92 | 33.92 | 32.88 | 359553 |
| 1726785600 | 34.08 | 0.9 | 2.71 | 34.03 | 34.29 | 33.14 | 113831 |
| 1726699200 | 33.18 | 0.49 | 1.50 | 32.689999 | 34.53 | 32.35 | 94839 |
| 1726612800 | 32.689999 | 0.41 | 1.27 | 32.67 | 33.39 | 32.34 | 76534 |
| 1726526400 | 32.28 | -0.12 | -0.37 | 32.38 | 32.64 | 31.935 | 122307 |
| 1726267200 | 32.4 | 1.09 | 3.48 | 31.79 | 32.45 | 31.79 | 64874 |
| 1726180800 | 31.31 | 0.15 | 0.48 | 31.39 | 31.4 | 31.08 | 50272 |
| 1726094400 | 31.16 | -0.47 | -1.49 | 31.22 | 31.3 | 30.47 | 64275 |
| 1726008000 | 31.63 | -0.02 | -0.06 | 31.74 | 31.74 | 30.93 | 40635 |
| 1725921600 | 31.65 | -0.1 | -0.31 | 31.79 | 32.119999 | 31.52 | 55231 |
| 1725662400 | 31.75 | -0.44 | -1.37 | 32.35 | 32.35 | 31.52 | 68154 |
| 1725576000 | 32.189999 | -0.44 | -1.35 | 32.99 | 32.99 | 32.14 | 63475 |
| 1725489600 | 32.63 | -0.57 | -1.72 | 33.04 | 33.4 | 32.354999 | 144679 |
| 1725403200 | 33.2 | -0.27 | -0.81 | 33 | 33.46 | 33 | 91166 |
| 1725057600 | 33.47 | 0.22 | 0.66 | 33.24 | 33.81 | 32.58 | 111317 |
| 1724971200 | 33.25 | 0.28 | 0.85 | 33.35 | 33.36 | 32.771099 | 58213 |
| 1724884800 | 32.97 | 0.3 | 0.92 | 32.63 | 33.08 | 32.45 | 60049 |
| 1724798400 | 32.67 | -0.28 | -0.85 | 32.79 | 32.83 | 32.439999 | 54063 |
| 1724712000 | 32.95 | -0.29 | -0.87 | 33.74 | 33.74 | 32.9 | 85498 |
| 1724452800 | 33.24 | 1.89 | 6.03 | 31.57 | 33.75 | 31.57 | 119324 |
| 1724366400 | 31.35 | 0.15 | 0.48 | 31.04 | 31.56 | 30.85 | 44957 |
| 1724280000 | 31.2 | -0.08 | -0.26 | 31.47 | 31.615 | 30.84 | 48405 |
| 1724193600 | 31.28 | -0.36 | -1.14 | 31.7 | 31.7 | 30.72 | 87034 |
| 1724107200 | 31.64 | 0.27 | 0.86 | 31.34 | 31.66 | 30.98 | 69711 |
| 1723848000 | 31.37 | 0.68 | 2.22 | 30.65 | 31.39 | 30.65 | 81847 |
| 1723761600 | 30.69 | 0.68 | 2.27 | 30.62 | 31.23 | 30.6 | 158625 |
| 1723675200 | 30.01 | -0.29 | -0.96 | 30.37 | 30.37 | 29.5 | 81356 |
| 1723588800 | 30.3 | 0.53 | 1.78 | 30.15 | 30.35 | 29.7 | 116129 |
| 1723502400 | 29.77 | -0.45 | -1.49 | 30.39 | 30.87 | 29.75 | 72833 |
| 1723243200 | 30.22 | -0.29 | -0.95 | 30.38 | 30.43 | 29.75 | 98899 |
| 1723156800 | 30.51 | 0.29 | 0.96 | 30.63 | 31 | 30.1 | 80725 |
| 1723070400 | 30.22 | -0.09 | -0.30 | 30.8 | 30.8 | 29.87 | 113108 |
| 1722984000 | 30.31 | -0.01 | -0.03 | 30.09 | 30.87 | 29.89 | 95198 |
| 1722897600 | 30.32 | -1.38 | -4.35 | 30.25 | 30.92 | 29.77 | 121659 |
| 1722638400 | 31.7 | -0.81 | -2.49 | 31.19 | 32.0899 | 30.99 | 113366 |
| 1722552000 | 32.509999 | -1.85 | -5.38 | 34.28 | 34.8 | 32.27 | 153584 |
| 1722465600 | 34.36 | -0.39 | -1.12 | 34.63 | 35.16 | 34.1642 | 196067 |
| 1722379200 | 34.75 | 0.25 | 0.72 | 34.77 | 35.195 | 34.32 | 102100 |
| 1722292800 | 34.5 | -0.58 | -1.65 | 34.96 | 35.28 | 34.37 | 95554 |
| 1722033600 | 35.08 | 0.48 | 1.39 | 35.1 | 35.42 | 34.44 | 105081 |
| 1721947200 | 34.6 | -1.75 | -4.81 | 36.11 | 36.645 | 34.58 | 539228 |
| 1721860800 | 36.35 | -0.79 | -2.13 | 37 | 37.56 | 36.31 | 201268 |
| 1721774400 | 37.14 | 0.83 | 2.29 | 35.87 | 37.44 | 35.87 | 316469 |
| 1721688000 | 36.31 | 0.68 | 1.91 | 35.55 | 36.54 | 34.97 | 125696 |
| 1721428800 | 35.63 | -0.19 | -0.53 | 35.83 | 36.365 | 35.495 | 142592 |
| 1721342400 | 35.82 | -0.88 | -2.40 | 36.13 | 37.04 | 35.64 | 107235 |
| 1721256000 | 36.7 | 0.43 | 1.19 | 35.89 | 37.08 | 35.87 | 224932 |
| 1721169600 | 36.27 | 1.72 | 4.98 | 35.08 | 36.33 | 34.755 | 206938 |
| 1721083200 | 34.55 | 0.9 | 2.67 | 34.14 | 35.2 | 34.14 | 149048 |
| 1720824000 | 33.65 | 0.17 | 0.51 | 33.89 | 34.27 | 33.22 | 165038 |
| 1720737600 | 33.479999 | 1.56 | 4.89 | 32.549999 | 33.64 | 32.31 | 201410 |
| 1720651200 | 31.92 | 0.55 | 1.75 | 31.48 | 31.99 | 31.06 | 46147 |
| 1720564800 | 31.37 | 0.39 | 1.26 | 30.87 | 31.41 | 30.72 | 64781 |
| 1720478400 | 30.98 | 0.31 | 1.01 | 30.95 | 31.2999 | 30.62 | 65802 |
| 1720219200 | 30.67 | -0.4 | -1.29 | 30.94 | 31.065 | 30.54 | 62858 |
| 1720040640 | 31.07 | -1.1 | -3.42 | 32.13 | 32.13 | 31.07 | 48186 |
| 1719960000 | 32.17 | 0.74 | 2.35 | 31.53 | 32.17 | 31.34 | 88582 |
| 1719873600 | 31.43 | 0.73 | 2.38 | 31.49 | 31.85 | 31.35 | 93887 |
| 1719614400 | 30.7 | 0 | 0.00 | 30.7 | 30.7 | 30.7 | 0 |
| 1719528000 | 30.7 | 0.4 | 1.32 | 30.39 | 30.72 | 30.22 | 38510 |
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
