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 | 0.45 | 1.59292035398 | 28.25 | 29.2 | 27.25 | 7582 | 28.74096364 | DE |
| 4 | 1.35 | 4.93601462523 | 27.35 | 29.2 | 21.5 | 17723 | 26.1981013 | DE |
| 12 | 8.960001 | 45.3900782872 | 19.739999 | 31.1 | 19.32 | 16184 | 25.50293964 | DE |
| 26 | 13.64 | 90.5710491368 | 15.06 | 31.1 | 14.14 | 11050 | 23.08072884 | DE |
| 52 | 14.28 | 99.0291262136 | 14.42 | 31.1 | 12.76 | 6809 | 21.23881531 | DE |
| 156 | 16.36 | 132.576985413 | 12.34 | 31.1 | 9 | 3097 | 19.07992493 | DE |
| 260 | 13.5 | 88.8157894737 | 15.2 | 31.1 | 9 | 2164 | 18.33832408 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745353620 | 28.5 | -0.4 | -1.38 | 28.65 | 28.75 | 27.25 | 9044 |
| 1744921620 | 28.9 | 0 | 0.00 | 29.2 | 29.2 | 28.05 | 4905 |
| 1744835220 | 28.9 | 0.4 | 1.40 | 28.25 | 28.95 | 27.85 | 8798 |
| 1744748820 | 28.5 | 1.65 | 6.15 | 26.6 | 28.65 | 26.6 | 12498 |
| 1744662420 | 26.85 | 0.45 | 1.70 | 26.55 | 27.35 | 26.15 | 11706 |
| 1744403220 | 26.4 | 0.4 | 1.54 | 25.9 | 27.7 | 24.85 | 10755 |
| 1744316820 | 26 | -2 | -7.14 | 28 | 28.3 | 25.5 | 12841 |
| 1744230420 | 28 | 2.8 | 11.11 | 24.8 | 28.35 | 24.55 | 18676 |
| 1744144020 | 25.2 | -0.55 | -2.14 | 25.75 | 26.3 | 24.55 | 35440 |
| 1744057620 | 25.75 | 1.05 | 4.25 | 24.4 | 25.85 | 21.5 | 53284 |
| 1743798420 | 24.7 | -1.25 | -4.82 | 25.85 | 25.95 | 22.9 | 41023 |
| 1743712020 | 25.95 | -0.5 | -1.89 | 25.85 | 26.75 | 24.1 | 17006 |
| 1743625620 | 26.45 | -0.55 | -2.04 | 26.9 | 26.9 | 25.65 | 6073 |
| 1743539220 | 27 | 0.6 | 2.27 | 26.55 | 27.15 | 26.35 | 6386 |
| 1743452820 | 26.4 | -0.4 | -1.49 | 26.85 | 26.9 | 25.95 | 13399 |
| 1743197220 | 26.8 | -1.1 | -3.94 | 27.85 | 28.1 | 25.9 | 12783 |
| 1743110820 | 27.9 | -0.8 | -2.79 | 28.75 | 28.75 | 26.45 | 13698 |
| 1743024420 | 28.7 | 1.4 | 5.13 | 27.35 | 28.7 | 27.3 | 7393 |
| 1742938020 | 27.3 | -0.35 | -1.27 | 27.7 | 28.25 | 26.95 | 12323 |
| 1742851620 | 27.65 | -1.35 | -4.66 | 28.8 | 29.3 | 26.95 | 23283 |
| 1742592420 | 29 | 0.85 | 3.02 | 28.05 | 29 | 28.05 | 9326 |
| 1742506020 | 28.15 | -0.9 | -3.10 | 28.5 | 28.75 | 27.55 | 19744 |
| 1742419620 | 29.05 | -1.9 | -6.14 | 30.45 | 31.1 | 28.45 | 32580 |
| 1742333220 | 30.95 | 1.5 | 5.09 | 29.5 | 30.95 | 28.7 | 24607 |
| 1742246820 | 29.45 | 0.1 | 0.34 | 29.2 | 29.9 | 28.05 | 36197 |
| 1741987620 | 29.35 | 2.65 | 9.93 | 27 | 29.35 | 26.9 | 28805 |
| 1741901220 | 26.7 | 0.1 | 0.38 | 26.65 | 27.3 | 26.25 | 12250 |
| 1741814820 | 26.6 | 0.6 | 2.31 | 26.15 | 26.8 | 25.5 | 9481 |
| 1741728420 | 26 | 0.95 | 3.79 | 24.95 | 26 | 24.8 | 12431 |
| 1741642020 | 25.05 | -0.8 | -3.09 | 25.85 | 25.85 | 24.1 | 33170 |
| 1741382820 | 25.85 | -0.2 | -0.77 | 26.1 | 26.95 | 25.15 | 14152 |
| 1741296420 | 26.05 | -0.25 | -0.95 | 26.4 | 27 | 25.6 | 19524 |
| 1741210020 | 26.3 | 2.3 | 9.58 | 24.2 | 26.6 | 23.8 | 49239 |
| 1741123620 | 24 | -0.15 | -0.62 | 24 | 24 | 22.1 | 15963 |
| 1741037220 | 24.15 | 1.1 | 4.77 | 23.3 | 24.15 | 23.3 | 16067 |
| 1740778020 | 23.05 | -0.3 | -1.28 | 23.35 | 23.65 | 23 | 15488 |
| 1740691620 | 23.35 | 0.45 | 1.97 | 23 | 23.9 | 22.95 | 11654 |
| 1740605220 | 22.9 | 1.15 | 5.29 | 21.8 | 23.25 | 21.55 | 23161 |
| 1740518820 | 21.75 | -0.95 | -4.19 | 22.7 | 22.8 | 21.55 | 16930 |
| 1740432420 | 22.7 | 0.1 | 0.44 | 22.75 | 23.1 | 22.6 | 4881 |
| 1740173220 | 22.6 | -0.8 | -3.42 | 23.4 | 23.55 | 22.6 | 10397 |
| 1740086820 | 23.4 | 0.95 | 4.23 | 22.45 | 23.55 | 22.45 | 8938 |
| 1740000420 | 22.45 | -0.3 | -1.32 | 22.65 | 22.8 | 22.05 | 9407 |
| 1739914020 | 22.75 | 0.25 | 1.11 | 22.4 | 23.15 | 22.05 | 12187 |
| 1739827620 | 22.5 | 0.8 | 3.69 | 21.9 | 22.5 | 21.7 | 13301 |
| 1739568420 | 21.7 | -0.25 | -1.14 | 21.95 | 22.1 | 21.35 | 12904 |
| 1739482020 | 21.95 | 1 | 4.77 | 20.95 | 21.95 | 20.8 | 20673 |
| 1739395620 | 20.95 | 0.6 | 2.95 | 20.35 | 20.95 | 20.25 | 26375 |
| 1739309220 | 20.35 | -0.2 | -0.97 | 20.649999 | 20.75 | 20.2 | 6705 |
| 1739222820 | 20.55 | -0.15 | -0.72 | 20.5 | 20.899999 | 20.5 | 5592 |
| 1738963620 | 20.7 | -0.25 | -1.19 | 20.8 | 21 | 20.5 | 9787 |
| 1738877220 | 20.95 | 0.95 | 4.75 | 20.1 | 20.95 | 19.98 | 5019 |
| 1738790820 | 20 | 0.04 | 0.20 | 19.86 | 20 | 19.5 | 3354 |
| 1738704420 | 19.96 | 0.08 | 0.40 | 19.86 | 20.149999 | 19.64 | 2819 |
| 1738618020 | 19.88 | -0.57 | -2.79 | 20.05 | 20.149999 | 19.579999 | 4542 |
| 1738358820 | 20.45 | 0.4 | 2.00 | 19.96 | 20.45 | 19.82 | 7614 |
| 1738272420 | 20.05 | 0.13 | 0.65 | 19.98 | 20.149999 | 19.8 | 9791 |
| 1738186020 | 19.92 | 0.34 | 1.74 | 19.739999 | 20.05 | 19.32 | 7476 |
| 1738099620 | 19.579999 | 0 | 0.00 | 19.559999 | 19.579999 | 19 | 12715 |
| 1738013220 | 19.579999 | -0.92 | -4.49 | 20.45 | 20.75 | 19.42 | 10071 |
| 1737754020 | 20.5 | 0.82 | 4.17 | 19.68 | 20.5 | 19.54 | 22102 |
| 1737667620 | 19.68 | 0.24 | 1.23 | 19.46 | 19.7 | 19.22 | 5359 |
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
