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 | 0.47 | 1.71407731583 | 27.42 | 27.89 | 26.63 | 371843 | 27.26607296 | CS |
| 4 | 2.335 | 9.13715515555 | 25.555 | 28.88 | 24.88 | 356703 | 26.7563774 | CS |
| 12 | 9.5 | 51.6585100598 | 18.39 | 28.88 | 17.07 | 420829 | 23.10026432 | CS |
| 26 | 3.89 | 16.2083333333 | 24 | 28.88 | 17.07 | 384878 | 22.97070451 | CS |
| 52 | 1.35 | 5.0866616428 | 26.54 | 29.155 | 17.07 | 431181 | 22.91281274 | CS |
| 156 | -2.02 | -6.75359411568 | 29.91 | 40 | 12.05 | 481761 | 24.6273924 | CS |
| 260 | -1.36 | -4.64957264957 | 29.25 | 81.5916 | 12.05 | 468880 | 32.57235406 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737762000 | 27.89 | 0.67 | 2.46 | 27.15 | 28.01 | 27.11 | 288408 |
| 1737675600 | 27.22 | 0 | 0.00 | 27.22 | 27.22 | 27.22 | 0 |
| 1737589200 | 27.22 | -0.13 | -0.48 | 27.28 | 27.52 | 27.03 | 386413 |
| 1737502800 | 27.35 | 0.14 | 0.51 | 27.64 | 27.8 | 26.91 | 423835 |
| 1737157200 | 27.21 | 0.41 | 1.53 | 27.42 | 27.42 | 26.63 | 309924 |
| 1737070800 | 26.8 | -0.3 | -1.11 | 27.02 | 27.27 | 26.64 | 199775 |
| 1736984400 | 27.1 | 0.98 | 3.75 | 26.87 | 27.47 | 26.66 | 276257 |
| 1736898000 | 26.12 | -0.45 | -1.69 | 26.94 | 26.94 | 25.63 | 295977 |
| 1736811600 | 26.57 | -0.11 | -0.41 | 26.07 | 26.63 | 25.69 | 429290 |
| 1736552400 | 26.68 | -1.75 | -6.16 | 27.64 | 27.95 | 26.12 | 625124 |
| 1736379600 | 28.43 | 1.45 | 5.37 | 27.67 | 28.88 | 26.94 | 668320 |
| 1736293200 | 26.98 | 0.43 | 1.62 | 26.58 | 27.06 | 26.14 | 463422 |
| 1736206800 | 26.55 | 0.35 | 1.34 | 26.3 | 26.95 | 26.2235 | 403481 |
| 1735947600 | 26.2 | 1.01 | 4.01 | 25.18 | 26.33 | 25 | 252123 |
| 1735861200 | 25.19 | 0.03 | 0.12 | 25.65 | 25.83 | 25.01 | 266343 |
| 1735688400 | 25.16 | -0.57 | -2.22 | 26 | 26.22 | 25 | 270915 |
| 1735602000 | 25.73 | -0.03 | -0.12 | 25.36 | 25.95 | 24.91 | 241258 |
| 1735342800 | 25.76 | 0 | 0.00 | 25.59 | 26.09 | 24.88 | 242154 |
| 1735256400 | 25.76 | 0.57 | 2.26 | 24.93 | 25.785 | 24.76 | 176906 |
| 1735077840 | 25.19 | -0.19 | -0.75 | 25.37 | 25.37 | 24.86 | 101485 |
| 1734997200 | 25.38 | 0.22 | 0.87 | 25.12 | 25.65 | 24.87 | 375349 |
| 1734738000 | 25.16 | 1.32 | 5.54 | 23.37 | 25.63 | 23.18 | 749096 |
| 1734651600 | 23.84 | -0.17 | -0.71 | 24.21 | 24.64 | 23.795 | 379054 |
| 1734565200 | 24.01 | -0.85 | -3.42 | 24.88 | 25.78 | 23.21 | 662539 |
| 1734478800 | 24.86 | -0.78 | -3.04 | 25.89 | 26 | 24.6 | 462897 |
| 1734392400 | 25.64 | 0.7 | 2.81 | 24.8 | 25.77 | 24.415 | 349114 |
| 1734133200 | 24.94 | 0.39 | 1.59 | 24.49 | 25.39 | 24.39 | 532862 |
| 1734046800 | 24.55 | -0.23 | -0.93 | 24.69 | 24.84 | 24.21 | 463573 |
| 1733960400 | 24.78 | 0.64 | 2.65 | 24.76 | 25.38 | 23.85 | 905112 |
| 1733874000 | 24.14 | 2.51 | 11.60 | 22.21 | 24.275 | 20.8301 | 1318649 |
| 1733787600 | 21.63 | -0.1 | -0.46 | 22.23 | 22.44 | 21.55 | 572260 |
| 1733528400 | 21.73 | 0.6 | 2.84 | 21.27 | 22.19 | 21.09 | 415857 |
| 1733442000 | 21.13 | -0.03 | -0.14 | 21.16 | 21.4 | 20.715 | 287619 |
| 1733355600 | 21.16 | 0.26 | 1.24 | 20.71 | 21.415 | 20.56 | 401625 |
| 1733269200 | 20.9 | -0.2 | -0.95 | 20.92 | 21.45 | 20.665 | 296105 |
| 1733182800 | 21.1 | 0.07 | 0.33 | 20.77 | 21.4 | 20.56 | 338101 |
| 1732917840 | 21.03 | 0.73 | 3.60 | 20.5 | 21.27 | 20.33 | 240433 |
| 1732750800 | 20.3 | -0.03 | -0.15 | 20.34 | 20.58 | 20.095 | 207166 |
| 1732664400 | 20.33 | -0.03 | -0.15 | 20.04 | 20.38 | 19.83 | 288404 |
| 1732578000 | 20.36 | 0.49 | 2.47 | 20.2 | 20.785 | 19.86 | 405664 |
| 1732318800 | 19.87 | 0.87 | 4.58 | 19.07 | 20.035 | 19.01 | 292864 |
| 1732232400 | 19 | 0.48 | 2.59 | 18.6 | 19.13 | 18.195 | 254493 |
| 1732146000 | 18.52 | -0.03 | -0.16 | 18.44 | 18.5699 | 17.78 | 650881 |
| 1732059600 | 18.55 | -0.26 | -1.38 | 18.39 | 19.57 | 18.39 | 474550 |
| 1731973200 | 18.81 | 0.77 | 4.27 | 18.11 | 19 | 17.83 | 417368 |
| 1731714000 | 18.04 | -2.96 | -14.10 | 20.91 | 20.91 | 17.07 | 1081489 |
| 1731627600 | 21 | -1.36 | -6.08 | 22.37 | 22.45 | 20.99 | 478434 |
| 1731541200 | 22.36 | 0.99 | 4.63 | 21.51 | 22.5 | 21.36 | 360246 |
| 1731454800 | 21.37 | -0.3 | -1.38 | 21.29 | 21.4982 | 21.1538 | 261760 |
| 1731368400 | 21.67 | 0.42 | 1.98 | 21.5 | 22.02 | 21.18 | 404215 |
| 1731109200 | 21.25 | 0.3 | 1.43 | 21.12 | 21.7599 | 21.1 | 283740 |
| 1731022800 | 20.95 | -0.24 | -1.13 | 21.19 | 21.71 | 20.73 | 497349 |
| 1730936400 | 21.19 | 2.59 | 13.92 | 20.235 | 21.47 | 20.15 | 1087181 |
| 1730850000 | 18.6 | 0.14 | 0.76 | 18.36 | 18.7 | 18.225 | 305146 |
| 1730763600 | 18.46 | -0.01 | -0.05 | 18.39 | 18.62 | 18.16 | 280082 |
| 1730500800 | 18.47 | 0.18 | 0.98 | 18.39 | 18.505 | 18.22 | 241113 |
| 1730414400 | 18.29 | -0.2 | -1.08 | 18.31 | 18.5099 | 18.05 | 322377 |
| 1730328000 | 18.49 | 0.13 | 0.71 | 18.15 | 18.69 | 18.03 | 345599 |
| 1730241600 | 18.36 | 0.03 | 0.16 | 18.05 | 18.79 | 17.74 | 368527 |
| 1730155200 | 18.33 | 0.08 | 0.44 | 18.56 | 18.9 | 18.25 | 277121 |
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
