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 | -0.92 | -3.00163132137 | 30.65 | 31.54 | 29.73 | 97110 | 30.66840359 | CS |
| 4 | -4.17 | -12.3008849558 | 33.9 | 33.9 | 29.73 | 114268 | 31.33179586 | CS |
| 12 | -2.12 | -6.65620094192 | 31.85 | 35.92 | 28.4885 | 132079 | 32.22794599 | CS |
| 26 | 2.84 | 10.5615470435 | 26.89 | 35.92 | 26.5789 | 154774 | 32.05685772 | CS |
| 52 | -9.02 | -23.2774193548 | 38.75 | 41.705 | 26.09 | 150188 | 32.19878696 | CS |
| 156 | -22.51 | -43.0895865237 | 52.24 | 52.37 | 26.09 | 129021 | 35.97046621 | CS |
| 260 | -23.28 | -43.9162422184 | 53.01 | 55.29 | 26.09 | 128381 | 39.291182 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736552400 | 29.73 | -0.62 | -2.04 | 29.99 | 30.2 | 29.5 | 91123 |
| 1736379600 | 30.35 | -0.18 | -0.59 | 30.05 | 30.63 | 29.78 | 87382 |
| 1736293200 | 30.53 | -0.36 | -1.17 | 30.97 | 31.17 | 30.29 | 78108 |
| 1736206800 | 30.89 | 0.07 | 0.23 | 31.26 | 31.54 | 30.71 | 82786 |
| 1735947600 | 30.82 | 0.23 | 0.75 | 30.7 | 30.86 | 30.1 | 133643 |
| 1735861200 | 30.59 | -0.39 | -1.26 | 31.04 | 31.23 | 30.48 | 74550 |
| 1735688400 | 30.98 | 0.15 | 0.49 | 31.27 | 31.875 | 30.85 | 81388 |
| 1735602000 | 30.83 | -0.18 | -0.58 | 30.845 | 31.01 | 30.33 | 75716 |
| 1735342800 | 31.01 | -0.39 | -1.24 | 31.425 | 31.425 | 30.64 | 71717 |
| 1735256400 | 31.4 | 0.3 | 0.96 | 31.07 | 31.475 | 30.9 | 75124 |
| 1735077840 | 31.1 | 0.51 | 1.67 | 30.59 | 31.135 | 30.55 | 30387 |
| 1734997200 | 30.59 | -0.13 | -0.42 | 30.58 | 31.19 | 30.47 | 81275 |
| 1734738000 | 30.72 | -0.3 | -0.97 | 30.61 | 31.189 | 30.46 | 356055 |
| 1734651600 | 31.02 | -0.56 | -1.77 | 31.87 | 31.87 | 30.91 | 110840 |
| 1734565200 | 31.58 | -1.2 | -3.66 | 33.064999 | 33.14 | 31.22 | 203063 |
| 1734478800 | 32.78 | -0.51 | -1.53 | 32.86 | 33.61 | 32.68 | 110645 |
| 1734392400 | 33.29 | -0.25 | -0.75 | 33.174999 | 33.67 | 33 | 105589 |
| 1734133200 | 33.54 | -0.31 | -0.92 | 33.33 | 33.6 | 33.06 | 140870 |
| 1734046800 | 33.85 | -0.36 | -1.05 | 34.125 | 34.58 | 33.42 | 81568 |
| 1733960400 | 34.21 | -0.11 | -0.32 | 34.3 | 34.31 | 33.86 | 159392 |
| 1733874000 | 34.32 | 0.36 | 1.06 | 34.04 | 34.56 | 33.549999 | 129509 |
| 1733787600 | 33.96 | 0.39 | 1.16 | 34 | 34.5 | 33.9033 | 116651 |
| 1733528400 | 33.57 | -0.24 | -0.71 | 34.305 | 34.335 | 33.354999 | 71197 |
| 1733442000 | 33.81 | 0.07 | 0.21 | 33.845 | 34.54 | 33.635 | 92299 |
| 1733355600 | 33.74 | 0.58 | 1.75 | 33.43 | 33.81 | 33.17 | 93064 |
| 1733269200 | 33.159999 | -0.67 | -1.98 | 33.7 | 33.7 | 32.799999 | 96589 |
| 1733182800 | 33.83 | 0.95 | 2.89 | 32.7211 | 33.97 | 32.5355 | 116932 |
| 1732917840 | 32.88 | 0.1 | 0.31 | 33.08 | 33.145 | 32.82 | 53188 |
| 1732750800 | 32.78 | 0.1 | 0.31 | 33.1 | 33.384999 | 32.58 | 73304 |
| 1732664400 | 32.68 | -0.54 | -1.63 | 32.71 | 33.075 | 32.35 | 118012 |
| 1732578000 | 33.22 | 0.08 | 0.24 | 33.705 | 34.13 | 33.18 | 127787 |
| 1732318800 | 33.14 | 0.97 | 3.02 | 32.63 | 33.2 | 32.59 | 111677 |
| 1732232400 | 32.17 | 0.59 | 1.87 | 31.71 | 32.259999 | 31.52 | 116813 |
| 1732146000 | 31.58 | -0.23 | -0.72 | 31.82 | 31.83 | 31.19 | 165874 |
| 1732059600 | 31.81 | -0.78 | -2.39 | 32.27 | 32.36 | 31.6 | 162517 |
| 1731973200 | 32.59 | -0.58 | -1.75 | 33.21 | 33.27 | 32.52 | 88135 |
| 1731714000 | 33.17 | -0.81 | -2.38 | 33.94 | 33.94 | 33.08 | 125585 |
| 1731627600 | 33.98 | 0.17 | 0.50 | 34.53 | 34.53 | 33.49 | 142929 |
| 1731541200 | 33.81 | -0.21 | -0.62 | 33.9508 | 34.3 | 33.57 | 128571 |
| 1731454800 | 34.02 | -0.62 | -1.79 | 34.34 | 34.51 | 33.59 | 137326 |
| 1731368400 | 34.64 | -0.34 | -0.97 | 35.3 | 35.56 | 34.53 | 171707 |
| 1731109200 | 34.98 | 0.05 | 0.14 | 34.795 | 35.29 | 34.435 | 242217 |
| 1731022800 | 34.93 | -0.43 | -1.22 | 35.1852 | 35.53 | 34.6323 | 165160 |
| 1730936400 | 35.36 | 1.77 | 5.27 | 35.43 | 35.92 | 34.625 | 165722 |
| 1730850000 | 33.59 | 1.2 | 3.70 | 32.365 | 33.69 | 32.365 | 112381 |
| 1730763600 | 32.39 | 0.33 | 1.03 | 32.27 | 32.759999 | 32.1053 | 151656 |
| 1730500800 | 32.06 | -0.13 | -0.40 | 32.43 | 32.509999 | 31.54 | 125870 |
| 1730414400 | 32.189999 | -1.91 | -5.60 | 33.85 | 33.9 | 31.78 | 236580 |
| 1730328000 | 34.1 | 5.44 | 18.98 | 31.79 | 35.2 | 31.45 | 268095 |
| 1730241600 | 28.66 | -0.95 | -3.21 | 29.15 | 29.355 | 28.4885 | 196588 |
| 1730155200 | 29.61 | 0.36 | 1.23 | 29.7707 | 29.7707 | 29.25 | 108611 |
| 1729896000 | 29.25 | 0.32 | 1.11 | 29.18 | 29.72 | 29.115 | 123609 |
| 1729809600 | 28.93 | -0.14 | -0.48 | 29.16 | 29.279 | 28.57 | 189134 |
| 1729723200 | 29.07 | -0.07 | -0.24 | 29.175 | 29.585 | 28.91 | 234276 |
| 1729636800 | 29.14 | -1.03 | -3.41 | 30.2262 | 30.32 | 28.95 | 156200 |
| 1729550400 | 30.17 | -1.16 | -3.70 | 31.45 | 31.53 | 30.105 | 162988 |
| 1729291200 | 31.33 | -0.28 | -0.89 | 31.85 | 31.85 | 31.21 | 81516 |
| 1729204800 | 31.61 | -0.02 | -0.06 | 31.51 | 31.7 | 31.23 | 88673 |
| 1729118400 | 31.63 | 0.53 | 1.70 | 31.52 | 31.82 | 31.5 | 86606 |
| 1729032000 | 31.1 | -0.27 | -0.86 | 31.25 | 31.9 | 31.1 | 100836 |
| 1728945600 | 31.37 | 0.47 | 1.52 | 30.91 | 31.6 | 30.73 | 120284 |
| 1728686400 | 30.9 | 0.11 | 0.36 | 30.87 | 31.03 | 30.62 | 292366 |
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
