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 | 2.76442307692 | 33.28 | 34.88 | 33.21 | 932782 | 34.13561445 | CS |
| 4 | -3.8 | -10 | 38 | 38.38 | 31.79 | 1154112 | 34.18698418 | CS |
| 12 | -2.37 | -6.4807219032 | 36.57 | 40.75 | 31.79 | 934414 | 36.31189071 | CS |
| 26 | 0.77 | 2.30332037092 | 33.43 | 40.99 | 31.79 | 886017 | 36.63920816 | CS |
| 52 | -10.32 | -23.1805929919 | 44.52 | 45.62 | 31.22 | 839019 | 37.09216218 | CS |
| 156 | 9.69 | 39.5348837209 | 24.51 | 45.62 | 16.55 | 993073 | 29.35852065 | CS |
| 260 | 5.92 | 20.9335219236 | 28.28 | 45.62 | 16.55 | 1276211 | 30.20346277 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742942400 | 34.31 | -0.23 | -0.67 | 34.5 | 34.88 | 34.13 | 673460 |
| 1742856000 | 34.54 | 0.83 | 2.46 | 34.37 | 34.54 | 34.13 | 734223 |
| 1742596800 | 33.71 | -0.18 | -0.53 | 33.52 | 33.75 | 33.21 | 1000538 |
| 1742510400 | 33.89 | -0.44 | -1.28 | 33.98 | 34.41 | 33.72 | 970410 |
| 1742424000 | 34.33 | 1 | 3.00 | 33.28 | 34.69 | 33.225 | 1285277 |
| 1742337600 | 33.33 | -0.11 | -0.33 | 33.509999 | 33.53 | 33.11 | 688836 |
| 1742251200 | 33.439999 | 0.29 | 0.87 | 33.03 | 33.65 | 32.835 | 663532 |
| 1741992000 | 33.15 | 1.05 | 3.27 | 32.45 | 33.25 | 32.14 | 954896 |
| 1741905600 | 32.1 | -0.7 | -2.13 | 32.71 | 32.89 | 31.79 | 1208034 |
| 1741819200 | 32.799999 | 0.23 | 0.71 | 32.88 | 33.299999 | 32.42 | 1274281 |
| 1741732800 | 32.57 | -0.04 | -0.12 | 32.729999 | 33.189999 | 32.1 | 1312298 |
| 1741646400 | 32.61 | -1.03 | -3.06 | 33.06 | 33.27 | 32.09 | 2192355 |
| 1741390800 | 33.64 | -0.33 | -0.97 | 33.77 | 34.21 | 32.64 | 1963300 |
| 1741304400 | 33.97 | -0.94 | -2.69 | 34.48 | 34.64 | 33.46 | 1322043 |
| 1741218000 | 34.91 | 0.2 | 0.58 | 34.79 | 34.99 | 34.2 | 1371172 |
| 1741131600 | 34.71 | -1.49 | -4.12 | 35.57 | 35.76 | 34.545 | 1427540 |
| 1741045200 | 36.2 | -1.15 | -3.08 | 37.48 | 37.7 | 36.13 | 938133 |
| 1740786000 | 37.35 | 0.32 | 0.86 | 36.97 | 37.4 | 36.67 | 1362575 |
| 1740699600 | 37.03 | -0.8 | -2.11 | 37.98 | 38.06 | 36.97 | 910511 |
| 1740613200 | 37.83 | -0.16 | -0.42 | 38 | 38.38 | 37.72 | 828826 |
| 1740526800 | 37.99 | 0.09 | 0.24 | 38.05 | 38.48 | 37.58 | 1375916 |
| 1740440400 | 37.9 | 0.19 | 0.50 | 37.84 | 38.2 | 37.22 | 1316040 |
| 1740181200 | 37.71 | -0.91 | -2.36 | 38.87 | 38.93 | 37.49 | 1641478 |
| 1740094800 | 38.62 | -1.7 | -4.22 | 38.46 | 39.04 | 38.1 | 3204245 |
| 1740008400 | 40.32 | 0.07 | 0.17 | 40.16 | 40.75 | 39.99 | 1062530 |
| 1739922000 | 40.25 | 0.98 | 2.50 | 39.24 | 40.26 | 39.06 | 966129 |
| 1739576400 | 39.27 | 0.87 | 2.27 | 38.66 | 39.555 | 38.625 | 881308 |
| 1739490000 | 38.4 | 0.68 | 1.80 | 37.76 | 39.46 | 37.5 | 1203052 |
| 1739403600 | 37.72 | -0.1 | -0.26 | 37.37 | 38.91 | 37.18 | 1335583 |
| 1739317200 | 37.82 | -0.73 | -1.89 | 38.5 | 38.57 | 37.69 | 838013 |
| 1739230800 | 38.55 | 0.16 | 0.42 | 38.55 | 38.7 | 38.17 | 610335 |
| 1738971600 | 38.39 | -0.45 | -1.16 | 39.04 | 39.04 | 38.38 | 568538 |
| 1738885200 | 38.84 | -0.04 | -0.10 | 38.98 | 39.08 | 38.5 | 544763 |
| 1738798800 | 38.88 | 0.78 | 2.05 | 38.4 | 38.95 | 38.105 | 441369 |
| 1738712400 | 38.1 | 0.15 | 0.40 | 38.22 | 38.3399 | 37.74 | 395949 |
| 1738626000 | 37.95 | -0.6 | -1.56 | 37.61 | 38.295 | 37.15 | 480962 |
| 1738366800 | 38.55 | -0.52 | -1.33 | 39.03 | 39.24 | 38.22 | 694418 |
| 1738280400 | 39.07 | 1.16 | 3.06 | 38.47 | 39.6 | 38.37 | 750381 |
| 1738194000 | 37.91 | -0.09 | -0.24 | 38.06 | 38.3 | 37.73 | 368106 |
| 1738107600 | 38 | 0 | 0.00 | 37.9 | 38.11 | 37.65 | 343730 |
| 1738021200 | 38 | -0.62 | -1.61 | 38.18 | 38.56 | 37.88 | 576694 |
| 1737762000 | 38.62 | 0.11 | 0.29 | 38.41 | 38.96 | 38.365 | 497146 |
| 1737675600 | 38.51 | 0 | 0.00 | 38.51 | 38.51 | 38.51 | 0 |
| 1737589200 | 38.51 | -0.49 | -1.26 | 39.06 | 39.54 | 38.39 | 577345 |
| 1737502800 | 39 | 1.54 | 4.11 | 37.835 | 39.05 | 37.685 | 907593 |
| 1737157200 | 37.46 | 0.25 | 0.67 | 37.48 | 37.82 | 37.34 | 490087 |
| 1737070800 | 37.21 | 0.39 | 1.06 | 36.67 | 37.26 | 36.57 | 543948 |
| 1736984400 | 36.82 | 0.47 | 1.29 | 37.14 | 37.53 | 36.56 | 642179 |
| 1736898000 | 36.35 | 0.59 | 1.65 | 35.75 | 36.6 | 35.75 | 617671 |
| 1736811600 | 35.76 | -0.21 | -0.58 | 35.53 | 36 | 35.46 | 609010 |
| 1736552400 | 35.97 | -0.15 | -0.42 | 35.75 | 36.23 | 35.66 | 725828 |
| 1736379600 | 36.12 | -0.51 | -1.39 | 36.03 | 36.25 | 35.81 | 564042 |
| 1736293200 | 36.63 | -0.26 | -0.70 | 36.98 | 37.38 | 36.24 | 816019 |
| 1736206800 | 36.89 | 0.17 | 0.46 | 36.95 | 37.485 | 36.83 | 705947 |
| 1735947600 | 36.72 | 0.66 | 1.83 | 36.2 | 36.76 | 36.05 | 506013 |
| 1735861200 | 36.06 | -0.41 | -1.12 | 36.57 | 36.95 | 35.98 | 508162 |
| 1735688400 | 36.47 | 0.25 | 0.69 | 36.29 | 36.63 | 36.195 | 538973 |
| 1735602000 | 36.22 | -0.39 | -1.07 | 36.31 | 36.47 | 35.895 | 409591 |
| 1735342800 | 36.61 | -0.74 | -1.98 | 37.055 | 37.39 | 36.41 | 306555 |
| 1735256400 | 37.35 | 0.24 | 0.65 | 36.96 | 37.42 | 36.96 | 394721 |
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
