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 | -5.57 | -21.0109392682 | 26.51 | 27.46 | 20.65 | 1648699 | 23.27536659 | CS |
| 4 | -10.83 | -34.0887629839 | 31.77 | 35.92 | 20.65 | 1266257 | 28.16743397 | CS |
| 12 | -10.96 | -34.3573667712 | 31.9 | 36.72 | 20.65 | 963575 | 30.34303193 | CS |
| 26 | -7.5 | -26.3713080169 | 28.44 | 36.72 | 20.65 | 980647 | 29.58500299 | CS |
| 52 | -28.31 | -57.4822335025 | 49.25 | 58.3 | 20.65 | 937329 | 37.13480832 | CS |
| 156 | -29.27 | -58.2951603266 | 50.21 | 62.87 | 20.65 | 819395 | 42.39566849 | CS |
| 260 | -29.27 | -58.2951603266 | 50.21 | 62.87 | 20.65 | 819395 | 42.39566849 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390800 | 20.94 | -0.03 | -0.14 | 21.19 | 21.97 | 20.61 | 2098279 |
| 1741304400 | 20.97 | -0.86 | -3.94 | 21.31 | 22.12 | 20.65 | 1070573 |
| 1741218000 | 21.83 | -1.22 | -5.29 | 22.21 | 22.26 | 20.651 | 2282075 |
| 1741131600 | 23.05 | -0.77 | -3.23 | 23.6 | 23.698 | 22.12 | 1789808 |
| 1741045200 | 23.82 | -2.89 | -10.82 | 27.01 | 27.46 | 23.48 | 1550546 |
| 1740786000 | 26.71 | -0.17 | -0.63 | 26.51 | 26.895 | 25.95 | 1550495 |
| 1740699600 | 26.88 | -0.17 | -0.63 | 27.26 | 27.63 | 26.71 | 1159618 |
| 1740613200 | 27.05 | -0.81 | -2.91 | 28 | 28.36 | 26.93 | 1107063 |
| 1740526800 | 27.86 | -0.83 | -2.89 | 28.7 | 28.76 | 27.69 | 1195175 |
| 1740440400 | 28.69 | -0.07 | -0.24 | 29.01 | 29.3 | 28.13 | 1246755 |
| 1740181200 | 28.76 | -2.14 | -6.93 | 30.54 | 31.75 | 28.56 | 1862624 |
| 1740094800 | 30.9 | -4.27 | -12.14 | 31.66 | 32.21 | 29.285 | 3818009 |
| 1740008400 | 35.17 | 0.3 | 0.86 | 34.92 | 35.92 | 34.92 | 750123 |
| 1739922000 | 34.87 | 0.57 | 1.66 | 34.5 | 35.51 | 33.935 | 962556 |
| 1739576400 | 34.3 | 0.49 | 1.45 | 34.3 | 35.2458 | 33.9101 | 753097 |
| 1739490000 | 33.81 | 0.41 | 1.23 | 33.42 | 33.815 | 32.83 | 404379 |
| 1739403600 | 33.4 | -1.07 | -3.10 | 34.33 | 34.54 | 32.9 | 650609 |
| 1739317200 | 34.47 | 1.19 | 3.58 | 33.66 | 35.12 | 33.66 | 606837 |
| 1739230800 | 33.28 | 1.77 | 5.62 | 31.97 | 33.479999 | 31.97 | 600563 |
| 1738971600 | 31.51 | -0.01 | -0.03 | 31.77 | 31.902 | 31.29 | 697980 |
| 1738885200 | 31.52 | -1.05 | -3.22 | 32.88 | 33.159999 | 31.24 | 553192 |
| 1738798800 | 32.57 | -0.06 | -0.18 | 32.47 | 32.729999 | 32.08 | 613468 |
| 1738712400 | 32.63 | 1.96 | 6.39 | 30.33 | 32.939999 | 30.06 | 818120 |
| 1738626000 | 30.67 | -1.23 | -3.86 | 31.83 | 31.83 | 30.55 | 800228 |
| 1738366800 | 31.9 | -1.55 | -4.63 | 33.45 | 33.475 | 31.47 | 1092910 |
| 1738280400 | 33.45 | -0.19 | -0.56 | 33.9 | 33.9 | 32.955 | 512163 |
| 1738194000 | 33.64 | -0.14 | -0.41 | 33.65 | 33.87 | 33.14 | 483279 |
| 1738107600 | 33.78 | -0.36 | -1.05 | 34.16 | 34.49 | 33.5 | 676207 |
| 1738021200 | 34.14 | 0.2 | 0.59 | 33.92 | 34.7 | 33.255 | 719163 |
| 1737762000 | 33.94 | -0.69 | -1.99 | 34.43 | 34.74 | 33.62 | 673170 |
| 1737675600 | 34.63 | 0 | 0.00 | 34.63 | 34.63 | 34.63 | 0 |
| 1737589200 | 34.63 | -0.04 | -0.12 | 34.38 | 35.715 | 33.97 | 626945 |
| 1737502800 | 34.67 | -1.27 | -3.53 | 35.11 | 35.245 | 33.4602 | 1127061 |
| 1737157200 | 35.94 | -0.59 | -1.62 | 36.44 | 36.52 | 35.36 | 879615 |
| 1737070800 | 36.53 | 0.43 | 1.19 | 35.72 | 36.72 | 35.51 | 691945 |
| 1736984400 | 36.1 | 0.53 | 1.49 | 36.11 | 36.13 | 35.41 | 677690 |
| 1736898000 | 35.57 | 0.11 | 0.31 | 35.46 | 36.09 | 35.31 | 648306 |
| 1736811600 | 35.46 | -0.18 | -0.51 | 35.6 | 36.35 | 35.24 | 1133873 |
| 1736552400 | 35.64 | 1.29 | 3.76 | 35.24 | 35.88 | 34.76 | 1226786 |
| 1736379600 | 34.35 | 0.43 | 1.27 | 33.7 | 34.37 | 33.49 | 679366 |
| 1736293200 | 33.92 | 0.63 | 1.89 | 33.575 | 33.9665 | 33.225 | 759913 |
| 1736206800 | 33.29 | 0.53 | 1.62 | 33.46 | 33.9599 | 33.04 | 895693 |
| 1735947600 | 32.759999 | 1 | 3.15 | 32.415 | 32.909999 | 31.73 | 774402 |
| 1735861200 | 31.76 | 0.84 | 2.72 | 31.62 | 32.259999 | 31.3058 | 774599 |
| 1735688400 | 30.92 | 1.31 | 4.42 | 29.73 | 31.35 | 29.73 | 787178 |
| 1735602000 | 29.61 | 0.22 | 0.75 | 29.77 | 30.11 | 29.13 | 823269 |
| 1735342800 | 29.39 | -0.03 | -0.10 | 29.75 | 29.915 | 29.105 | 587203 |
| 1735256400 | 29.42 | 0.15 | 0.51 | 29.3 | 29.655 | 28.82 | 524476 |
| 1735077840 | 29.27 | 0.86 | 3.03 | 28.7 | 29.53 | 27.93 | 373905 |
| 1734997200 | 28.41 | 0.02 | 0.07 | 28.41 | 28.65 | 28.08 | 599870 |
| 1734738000 | 28.39 | 0.5 | 1.79 | 27.4948 | 28.6099 | 27.4948 | 1836529 |
| 1734651600 | 27.89 | -0.14 | -0.50 | 28.72 | 28.99 | 27.78 | 858271 |
| 1734565200 | 28.03 | -1.42 | -4.82 | 29.57 | 29.8 | 27.86 | 1069778 |
| 1734478800 | 29.45 | -0.63 | -2.09 | 28.655 | 29.693 | 28.34 | 999995 |
| 1734392400 | 30.08 | -1.41 | -4.48 | 30.73 | 30.865 | 29.52 | 1196130 |
| 1734133200 | 31.49 | -0.34 | -1.07 | 31.9 | 31.9962 | 31.34 | 479490 |
| 1734046800 | 31.83 | 0.4 | 1.27 | 31.54 | 32.02 | 30.78 | 506809 |
| 1733960400 | 31.43 | 0.82 | 2.68 | 30.81 | 31.57 | 30.315 | 571789 |
| 1733874000 | 30.61 | -0.29 | -0.94 | 30.95 | 31.25 | 30.25 | 581439 |
| 1733787600 | 30.9 | 1.57 | 5.35 | 30.275 | 31.8 | 30.23 | 977215 |
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
