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 | -0.77 | -3.19900290818 | 24.07 | 24.14 | 22.5 | 2750246 | 23.2748406 | CS |
| 4 | -2.7455 | -10.54116834 | 26.0455 | 26.87 | 22.5 | 2504213 | 24.92873099 | CS |
| 12 | -8.05 | -25.677830941 | 31.35 | 32.38 | 22.5 | 1534804 | 26.82173275 | CS |
| 26 | -7.7 | -24.8387096774 | 31 | 34.38 | 22.5 | 1819995 | 28.63087348 | CS |
| 52 | -7.7 | -24.8387096774 | 31 | 34.38 | 22.5 | 1819995 | 28.63087348 | CS |
| 156 | -7.7 | -24.8387096774 | 31 | 34.38 | 22.5 | 1819995 | 28.63087348 | CS |
| 260 | -7.7 | -24.8387096774 | 31 | 34.38 | 22.5 | 1819995 | 28.63087348 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736552400 | 23.21 | 0.17 | 0.74 | 22.95 | 23.5806 | 22.825 | 2093669 |
| 1736379600 | 23.04 | 0.04 | 0.17 | 22.84 | 23.06 | 22.5 | 2313444 |
| 1736293200 | 23 | -0.8 | -3.36 | 23.8 | 23.95 | 22.8 | 3527883 |
| 1736206800 | 23.8 | -0.24 | -1.00 | 24.12 | 24.16 | 23.6068 | 3133573 |
| 1735947600 | 24.04 | -0.5 | -2.04 | 24.55 | 24.72 | 24.03 | 1959739 |
| 1735861200 | 24.54 | -0.22 | -0.89 | 25 | 25.37 | 24.53 | 1274748 |
| 1735688400 | 24.76 | -0.61 | -2.40 | 25.68 | 25.98 | 24.63 | 1742204 |
| 1735602000 | 25.37 | -0.21 | -0.82 | 25.19 | 25.56 | 24.81 | 1066772 |
| 1735342800 | 25.58 | 0.08 | 0.31 | 25.3 | 25.81 | 25.175 | 1065730 |
| 1735256400 | 25.5 | 0.02 | 0.08 | 25.48 | 26.33 | 25.35 | 1117571 |
| 1735077840 | 25.48 | 0.08 | 0.31 | 25.51 | 25.83 | 25.225 | 630692 |
| 1734997200 | 25.4 | -0.67 | -2.57 | 25.74 | 25.74 | 25.12 | 2729202 |
| 1734738000 | 26.07 | 1.06 | 4.24 | 25.12 | 26.18 | 24.96 | 12592148 |
| 1734651600 | 25.01 | 0.03 | 0.12 | 25.01 | 25.32 | 24.58 | 2368495 |
| 1734565200 | 24.98 | -0.45 | -1.77 | 25.33 | 25.73 | 24.55 | 2235547 |
| 1734478800 | 25.43 | -0.76 | -2.90 | 26 | 26.15 | 25.43 | 1338357 |
| 1734392400 | 26.19 | 0.09 | 0.34 | 26.2 | 26.87 | 25.9 | 1662698 |
| 1734133200 | 26.1 | 0.49 | 1.91 | 25.5 | 26.13 | 25.49 | 1328181 |
| 1734046800 | 25.61 | -1.67 | -6.12 | 27 | 27.19 | 25.55 | 1676853 |
| 1733960400 | 27.28 | 0.28 | 1.04 | 26.9 | 27.385 | 26.63 | 693016 |
| 1733874000 | 27 | -0.21 | -0.77 | 27 | 27.59 | 25.93 | 1303025 |
| 1733787600 | 27.21 | -1.24 | -4.36 | 28.76 | 29 | 27.09 | 1180875 |
| 1733528400 | 28.45 | 0.14 | 0.49 | 28.35 | 28.47 | 28 | 1000473 |
| 1733442000 | 28.31 | -0.09 | -0.32 | 28.21 | 28.71 | 28.07 | 1354905 |
| 1733355600 | 28.4 | 0.14 | 0.50 | 27.86 | 28.63 | 27.86 | 414661 |
| 1733269200 | 28.26 | 0.21 | 0.75 | 28 | 28.81 | 27.84 | 891897 |
| 1733182800 | 28.05 | -0.61 | -2.13 | 28.69 | 28.825 | 27.75 | 869612 |
| 1732917840 | 28.66 | 0.16 | 0.56 | 28.56 | 28.91 | 28.4 | 574947 |
| 1732750800 | 28.5 | -0.87 | -2.96 | 28.94 | 29.75 | 28.49 | 896446 |
| 1732664400 | 29.37 | 0.13 | 0.44 | 28.95 | 29.79 | 28.85 | 878049 |
| 1732578000 | 29.24 | 0.58 | 2.02 | 28.54 | 29.3 | 28.32 | 789410 |
| 1732318800 | 28.66 | -0.22 | -0.76 | 28.72 | 29.15 | 28.13 | 1594148 |
| 1732232400 | 28.88 | 0.36 | 1.26 | 28.32 | 29.23 | 28.32 | 1219138 |
| 1732146000 | 28.52 | 0.17 | 0.60 | 28.5 | 28.63 | 28 | 544098 |
| 1732059600 | 28.35 | -0.18 | -0.63 | 28.51 | 28.73 | 28 | 1597632 |
| 1731973200 | 28.53 | 0.38 | 1.35 | 28.15 | 28.71 | 28.01 | 724441 |
| 1731714000 | 28.15 | 1.05 | 3.87 | 27.01 | 28.15 | 26.78 | 1147273 |
| 1731627600 | 27.1 | -1.97 | -6.78 | 29.07 | 29.07 | 26.96 | 2487117 |
| 1731541200 | 29.07 | -0.25 | -0.85 | 29.18 | 29.475 | 28.27 | 1721885 |
| 1731454800 | 29.32 | -0.58 | -1.94 | 29.91 | 30.03 | 29.12 | 1072684 |
| 1731368400 | 29.9 | 0.14 | 0.47 | 29.91 | 30.36 | 29.75 | 558226 |
| 1731109200 | 29.76 | 0.49 | 1.67 | 29.16 | 30.19 | 28.88 | 652384 |
| 1731022800 | 29.27 | -0.77 | -2.56 | 30.08 | 30.21 | 29.1 | 398942 |
| 1730936400 | 30.04 | 1.02 | 3.51 | 29.56 | 30.57 | 29.25 | 1004925 |
| 1730850000 | 29.02 | 0.41 | 1.43 | 28.5 | 29.53 | 28.185 | 3160454 |
| 1730763600 | 28.61 | 0.11 | 0.39 | 28.5 | 29.08 | 28.25 | 1182052 |
| 1730500800 | 28.5 | -0.35 | -1.21 | 29 | 29.2125 | 28.45 | 1388232 |
| 1730414400 | 28.85 | -0.54 | -1.84 | 29.19 | 29.65 | 28.71 | 452956 |
| 1730328000 | 29.39 | 0.19 | 0.65 | 29.1 | 29.6 | 28.9753 | 429376 |
| 1730241600 | 29.2 | -0.51 | -1.72 | 29.47 | 29.59 | 28.41 | 2338962 |
| 1730155200 | 29.71 | -0.54 | -1.79 | 30 | 30.82 | 29.27 | 1773633 |
| 1729896000 | 30.25 | -0.92 | -2.95 | 31.1 | 31.42 | 30 | 1317125 |
| 1729809600 | 31.17 | -0.19 | -0.61 | 31.36 | 32 | 31.11 | 867339 |
| 1729723200 | 31.36 | 0.19 | 0.61 | 31.11 | 31.8 | 30.99 | 434396 |
| 1729636800 | 31.17 | -0.88 | -2.75 | 32.159999 | 32.1898 | 30.88 | 744162 |
| 1729550400 | 32.049999 | 0.53 | 1.68 | 31.35 | 32.38 | 31.02 | 1140915 |
| 1729291200 | 31.52 | -1.17 | -3.58 | 32.5 | 32.58 | 31.3 | 838030 |
| 1729204800 | 32.689999 | 0.61 | 1.90 | 32.27 | 33 | 32.08 | 580245 |
| 1729118400 | 32.08 | -0.26 | -0.80 | 32.36 | 32.5899 | 31.43 | 797649 |
| 1729032000 | 32.34 | 0.64 | 2.02 | 31.66 | 32.6 | 31.545 | 1396970 |
| 1728945600 | 31.7 | 0.95 | 3.09 | 31.15 | 31.71 | 30.59 | 1216228 |
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
