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 | -1.385 | -4.93849170975 | 28.045 | 28.33 | 26.06 | 158391 | 27.36793205 | CS |
| 4 | -3.865 | -12.6617526618 | 30.525 | 31.05 | 26.06 | 179844 | 28.55100913 | CS |
| 12 | 0.02 | 0.0750750750751 | 26.64 | 32.36 | 25.66 | 183811 | 29.37372375 | CS |
| 26 | 1.88 | 7.58676351897 | 24.78 | 32.36 | 24.06 | 183840 | 27.69707853 | CS |
| 52 | 1.03 | 4.01872805306 | 25.63 | 32.36 | 21.27 | 168272 | 25.79631173 | CS |
| 156 | 1.08 | 4.22204847537 | 25.58 | 32.36 | 20.32 | 166108 | 25.0995664 | CS |
| 260 | 1.08 | 4.22204847537 | 25.58 | 32.36 | 20.32 | 166108 | 25.0995664 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736552400 | 26.46 | -1 | -3.64 | 26.81 | 26.86 | 26.06 | 143728 |
| 1736379600 | 27.46 | -0.06 | -0.22 | 27.62 | 27.62 | 27.1 | 184392 |
| 1736293200 | 27.52 | -0.37 | -1.33 | 28.045 | 28.065 | 27.2391 | 124174 |
| 1736206800 | 27.89 | -0.16 | -0.57 | 28.045 | 28.33 | 27.81 | 181271 |
| 1735947600 | 28.05 | 0.27 | 0.97 | 27.64 | 28.12 | 27.285 | 114761 |
| 1735861200 | 27.78 | -0.57 | -2.01 | 28.62 | 28.78 | 27.67 | 110440 |
| 1735688400 | 28.35 | -0.01 | -0.04 | 28.63 | 28.7421 | 28.29 | 106293 |
| 1735602000 | 28.36 | -0.04 | -0.14 | 28.2 | 28.58 | 27.95 | 84395 |
| 1735342800 | 28.4 | -0.45 | -1.56 | 28.615 | 28.95 | 28.07 | 101888 |
| 1735256400 | 28.85 | 0.08 | 0.28 | 28.53 | 28.91 | 28.4 | 108624 |
| 1735077840 | 28.77 | 0.11 | 0.38 | 28.58 | 28.88 | 28.42 | 78418 |
| 1734997200 | 28.66 | 0.05 | 0.17 | 28.4 | 28.825 | 28.32 | 151989 |
| 1734738000 | 28.61 | 0.14 | 0.49 | 28.53 | 29.32 | 28.51 | 738671 |
| 1734651600 | 28.47 | -0.14 | -0.49 | 29.55 | 29.55 | 28.205 | 214853 |
| 1734565200 | 28.61 | -1.64 | -5.42 | 30.42 | 30.56 | 28.38 | 216201 |
| 1734478800 | 30.25 | -0.74 | -2.39 | 30.77 | 30.97 | 30.04 | 174275 |
| 1734392400 | 30.99 | 0.39 | 1.27 | 30.525 | 31.05 | 30.34 | 222979 |
| 1734133200 | 30.6 | -0.24 | -0.78 | 30.535 | 30.652 | 30.03 | 141775 |
| 1734046800 | 30.84 | -0.16 | -0.52 | 31.14 | 31.19 | 30.54 | 132895 |
| 1733960400 | 31 | 0.54 | 1.77 | 30.57 | 31.205 | 30.34 | 249987 |
| 1733874000 | 30.46 | -0.12 | -0.39 | 30.5 | 30.93 | 30.09 | 267794 |
| 1733787600 | 30.58 | -0.6 | -1.92 | 31.04 | 31.18 | 30.55 | 176754 |
| 1733528400 | 31.18 | 0.2 | 0.65 | 30.95 | 31.2 | 30.52 | 90796 |
| 1733442000 | 30.98 | -0.28 | -0.90 | 31.26 | 31.635 | 30.96 | 111029 |
| 1733355600 | 31.26 | 0.39 | 1.26 | 30.955 | 31.35 | 30.8 | 111727 |
| 1733269200 | 30.87 | -0.62 | -1.97 | 31.37 | 31.58 | 30.73 | 231947 |
| 1733182800 | 31.49 | 0.48 | 1.55 | 31.12 | 31.635 | 30.67 | 158587 |
| 1732917840 | 31.01 | -0.23 | -0.74 | 31.585 | 31.585 | 30.66 | 100487 |
| 1732750800 | 31.24 | -0.28 | -0.89 | 31.69 | 31.91 | 31.105 | 172257 |
| 1732664400 | 31.52 | -0.35 | -1.10 | 31.55 | 32.02 | 31.13 | 332400 |
| 1732578000 | 31.87 | 0.86 | 2.77 | 31.1 | 32.36 | 31.1 | 442363 |
| 1732318800 | 31.01 | 1.31 | 4.41 | 29.8 | 31.1 | 29.8 | 241355 |
| 1732232400 | 29.7 | 0.32 | 1.09 | 29.57 | 30.24 | 29.465 | 126118 |
| 1732146000 | 29.38 | -0.18 | -0.61 | 29.44 | 29.57 | 28.88 | 162669 |
| 1732059600 | 29.56 | -0.04 | -0.14 | 29.36 | 29.57 | 29.11 | 88863 |
| 1731973200 | 29.6 | -0.32 | -1.07 | 29.88 | 30.185 | 29.59 | 135318 |
| 1731714000 | 29.92 | 0.04 | 0.13 | 30.215 | 30.24 | 29.61 | 136321 |
| 1731627600 | 29.88 | 0.12 | 0.40 | 29.945 | 30.34 | 29.69 | 185426 |
| 1731541200 | 29.76 | -0.37 | -1.23 | 30.28 | 30.61 | 29.73 | 149035 |
| 1731454800 | 30.13 | -0.05 | -0.17 | 30.09 | 30.44 | 29.95 | 173558 |
| 1731368400 | 30.18 | 0.49 | 1.65 | 29.79 | 30.7 | 29.78 | 210611 |
| 1731109200 | 29.69 | 0.33 | 1.12 | 29.49 | 30.01 | 29.26 | 165355 |
| 1731022800 | 29.36 | -1.18 | -3.86 | 29.98 | 30.4856 | 29.09 | 223172 |
| 1730936400 | 30.54 | 3.19 | 11.66 | 29 | 30.92 | 28.87 | 733345 |
| 1730850000 | 27.35 | 0.63 | 2.36 | 26.74 | 27.39 | 26.74 | 111422 |
| 1730763600 | 26.72 | 0.05 | 0.19 | 26.44 | 26.745 | 26.28 | 127703 |
| 1730500800 | 26.67 | -0.55 | -2.02 | 27.36 | 27.49 | 26.59 | 179167 |
| 1730414400 | 27.22 | -0.63 | -2.26 | 27.71 | 27.85 | 27.2 | 145729 |
| 1730328000 | 27.85 | 0.44 | 1.61 | 27.39 | 28.11 | 27.39 | 281826 |
| 1730241600 | 27.41 | -0.4 | -1.44 | 27.56 | 27.82 | 27.22 | 147680 |
| 1730155200 | 27.81 | 1.45 | 5.50 | 26.78 | 27.88 | 26.605 | 239298 |
| 1729896000 | 26.36 | 0.12 | 0.46 | 27.5 | 27.5 | 25.66 | 171132 |
| 1729809600 | 26.24 | 0.05 | 0.19 | 26.36 | 26.36 | 25.76 | 126366 |
| 1729723200 | 26.19 | -0.01 | -0.04 | 25.99 | 26.35 | 25.9 | 85055 |
| 1729636800 | 26.2 | 0.44 | 1.71 | 25.91 | 26.2 | 25.685 | 67004 |
| 1729550400 | 25.76 | -0.94 | -3.52 | 26.64 | 26.64 | 25.72 | 101752 |
| 1729291200 | 26.7 | -0.52 | -1.91 | 27.21 | 27.21 | 26.68 | 94158 |
| 1729204800 | 27.22 | 0.31 | 1.15 | 26.99 | 27.249 | 26.69 | 87347 |
| 1729118400 | 26.91 | 0.42 | 1.59 | 26.74 | 27.11 | 26.62 | 116104 |
| 1729032000 | 26.49 | 0.28 | 1.07 | 26.39 | 27.2 | 26.22 | 234984 |
| 1728945600 | 26.21 | 0.17 | 0.65 | 26 | 26.37 | 25.78 | 106200 |
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
