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 | -0.72 | -1.9944598338 | 36.1 | 36.21 | 34.95 | 597987 | 35.51244754 | CS |
| 4 | -2.62 | -6.89473684211 | 38 | 38.19 | 34.95 | 1188053 | 36.30725644 | CS |
| 12 | -5.24 | -12.9000492368 | 40.62 | 41.84 | 34.95 | 886091 | 38.14894153 | CS |
| 26 | -3.71 | -9.49091839345 | 39.09 | 41.84 | 34.95 | 864889 | 38.40405483 | CS |
| 52 | -7.45 | -17.3943497548 | 42.83 | 48.19 | 34.95 | 728298 | 39.85915477 | CS |
| 156 | -11.02 | -23.75 | 46.4 | 64.55 | 34.95 | 478361 | 42.832216 | CS |
| 260 | -12 | -25.3271422541 | 47.38 | 64.55 | 32.2 | 473561 | 43.76336755 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318800 | 35.38 | 0.17 | 0.48 | 35.26 | 35.48 | 35.17 | 1045851 |
| 1732232400 | 35.21 | -0.08 | -0.23 | 35.22 | 35.475 | 34.95 | 798795 |
| 1732146000 | 35.29 | -0.5 | -1.40 | 35.7 | 35.79 | 35.2 | 604608 |
| 1732059600 | 35.79 | 0.08 | 0.22 | 35.56 | 35.8 | 35.4 | 513073 |
| 1731973200 | 35.71 | -0.04 | -0.11 | 35.76 | 36.21 | 35.58 | 532997 |
| 1731714000 | 35.75 | -0.38 | -1.05 | 36.1 | 36.18 | 35.64 | 540460 |
| 1731627600 | 36.13 | 0.15 | 0.42 | 36.12 | 36.51 | 35.97 | 748429 |
| 1731541200 | 35.98 | 0.19 | 0.53 | 35.78 | 36 | 35.58 | 1281492 |
| 1731454800 | 35.79 | -0.05 | -0.14 | 35.67 | 35.825 | 35.17 | 599253 |
| 1731368400 | 35.84 | -0.48 | -1.32 | 36.4 | 36.48 | 35.815 | 3669897 |
| 1731109200 | 36.32 | -0.44 | -1.20 | 36.59 | 36.76 | 36.29 | 4137131 |
| 1731022800 | 36.76 | 0.18 | 0.49 | 36.78 | 37.005 | 36.27 | 1286337 |
| 1730936400 | 36.58 | -0.71 | -1.90 | 37.14 | 37.14 | 36.325 | 1087536 |
| 1730850000 | 37.29 | 0.63 | 1.72 | 36.79 | 37.415 | 36.35 | 1326241 |
| 1730763600 | 36.66 | 0.58 | 1.61 | 36.28 | 36.84 | 35.94 | 1463163 |
| 1730500800 | 36.08 | -0.24 | -0.66 | 36.54 | 36.585 | 35.96 | 508467 |
| 1730414400 | 36.32 | -0.52 | -1.41 | 36.71 | 36.72 | 36.31 | 763202 |
| 1730328000 | 36.84 | 0.54 | 1.49 | 36.27 | 36.955 | 36.1 | 891932 |
| 1730241600 | 36.3 | -1.01 | -2.71 | 37.31 | 37.31 | 36.005 | 1005992 |
| 1730155200 | 37.31 | 0.17 | 0.46 | 37.48 | 37.5893 | 37.23 | 1016295 |
| 1729896000 | 37.14 | -0.85 | -2.24 | 38 | 38.19 | 37.115 | 985767 |
| 1729809600 | 37.99 | -1.24 | -3.16 | 39.3 | 39.32 | 37.67 | 874192 |
| 1729723200 | 39.23 | 0.19 | 0.49 | 39.15 | 39.27 | 38.79 | 580569 |
| 1729636800 | 39.04 | -0.07 | -0.18 | 39.05 | 39.33 | 38.6912 | 669527 |
| 1729550400 | 39.11 | 0.04 | 0.10 | 38.98 | 39.23 | 38.77 | 651526 |
| 1729291200 | 39.07 | 0.4 | 1.03 | 38.8 | 39.12 | 38.75 | 498285 |
| 1729204800 | 38.67 | 0.44 | 1.15 | 38.15 | 38.71 | 38.1 | 596815 |
| 1729118400 | 38.23 | -0.01 | -0.03 | 38.28 | 38.63 | 38.125 | 544423 |
| 1729032000 | 38.24 | 0.25 | 0.66 | 38.13 | 38.44 | 37.99 | 685031 |
| 1728945600 | 37.99 | -0.12 | -0.31 | 38.11 | 38.17 | 37.985 | 227348 |
| 1728686400 | 38.11 | -0.28 | -0.73 | 38.45 | 38.62 | 38.1 | 402657 |
| 1728600000 | 38.39 | 0.15 | 0.39 | 38.03 | 38.45 | 37.94 | 797835 |
| 1728513600 | 38.24 | -0.26 | -0.68 | 38.49 | 38.76 | 38.23 | 427980 |
| 1728427200 | 38.5 | -0.03 | -0.08 | 38.45 | 38.585 | 38.24 | 541999 |
| 1728340800 | 38.53 | -0.48 | -1.23 | 39.02 | 39.02 | 38.35 | 683441 |
| 1728081600 | 39.01 | 0.17 | 0.44 | 38.76 | 39.26 | 38.75 | 679140 |
| 1727995200 | 38.84 | -0.32 | -0.82 | 38.72 | 38.98 | 38.54 | 1174765 |
| 1727908800 | 39.16 | -0.22 | -0.56 | 39.32 | 39.36 | 38.895 | 985027 |
| 1727822400 | 39.38 | -0.83 | -2.06 | 40.03 | 40.19 | 39.26 | 748943 |
| 1727736000 | 40.21 | -0.03 | -0.07 | 40.25 | 40.28 | 39.71 | 519210 |
| 1727476800 | 40.24 | 0.16 | 0.40 | 40.32 | 40.4 | 40 | 487043 |
| 1727390400 | 40.08 | -0.14 | -0.35 | 40.4 | 40.47 | 39.99 | 519577 |
| 1727304000 | 40.22 | -0.37 | -0.91 | 40.61 | 40.68 | 40.22 | 634570 |
| 1727217600 | 40.59 | 0.3 | 0.74 | 40.4 | 40.66 | 40.19 | 459758 |
| 1727131200 | 40.29 | -0.07 | -0.17 | 40.37 | 40.7 | 40.12 | 497091 |
| 1726872000 | 40.36 | 0.5 | 1.25 | 39.78 | 40.5 | 39.65 | 2003235 |
| 1726785600 | 39.86 | 0.21 | 0.53 | 40.15 | 40.34 | 39.69 | 1082860 |
| 1726699200 | 39.65 | -1.15 | -2.82 | 40.8 | 40.92 | 39.39 | 1750364 |
| 1726612800 | 40.8 | -0.1 | -0.24 | 40.985 | 41.2 | 40.62 | 531386 |
| 1726526400 | 40.9 | 0.25 | 0.62 | 40.82 | 41.07 | 40.58 | 638411 |
| 1726267200 | 40.65 | 0.44 | 1.09 | 40.55 | 40.725 | 40.34 | 1079581 |
| 1726180800 | 40.21 | -0.16 | -0.40 | 40.32 | 40.49 | 40.08 | 688432 |
| 1726094400 | 40.37 | 0.08 | 0.20 | 40.1 | 40.47 | 39.73 | 627020 |
| 1726008000 | 40.29 | -0.47 | -1.15 | 40.93 | 40.93 | 40 | 894513 |
| 1725921600 | 40.76 | -0.13 | -0.32 | 40.48 | 41.04 | 40.37 | 787119 |
| 1725662400 | 40.89 | -0.28 | -0.68 | 41.05 | 41.84 | 40.66 | 658110 |
| 1725576000 | 41.17 | 0.56 | 1.38 | 41.01 | 41.405 | 40.72 | 766425 |
| 1725489600 | 40.61 | 0.23 | 0.57 | 40.43 | 40.95 | 40.37 | 664909 |
| 1725403200 | 40.38 | -0.17 | -0.42 | 40.5 | 40.55 | 40.01 | 1063073 |
| 1725057600 | 40.55 | -0.13 | -0.32 | 40.62 | 40.85 | 40.39 | 396083 |
| 1724971200 | 40.68 | -0.14 | -0.34 | 40.8 | 41.02 | 40.55 | 430867 |
| 1724884800 | 40.82 | -0.3 | -0.73 | 41.15 | 41.315 | 40.68 | 640275 |
| 1724798400 | 41.12 | 0.43 | 1.06 | 40.66 | 41.15 | 40.57 | 645747 |
| 1724712000 | 40.69 | -0.13 | -0.32 | 40.93 | 41.17 | 40.66 | 616662 |
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
