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 | -2.16 | -8.18181818182 | 26.4 | 26.82 | 23.1 | 324 | 24.76964153 | DE |
| 4 | -7.54 | -23.7256135935 | 31.78 | 33.64 | 23.1 | 204 | 28.20267347 | DE |
| 12 | -3.34 | -12.1102248006 | 27.58 | 33.64 | 23.1 | 259 | 29.9229873 | DE |
| 26 | -6.3 | -20.6286836935 | 30.54 | 33.64 | 23.1 | 198 | 29.55383443 | DE |
| 52 | -1.36 | -5.3125 | 25.6 | 33.64 | 23.1 | 202 | 28.98616731 | DE |
| 156 | -1.26 | -4.94117647059 | 25.5 | 33.64 | 22 | 227 | 26.96552324 | DE |
| 260 | -1.26 | -4.94117647059 | 25.5 | 33.64 | 22 | 227 | 26.96552324 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744316820 | 24.92 | -0.16 | -0.64 | 26.1 | 26.1 | 24.38 | 326 |
| 1744230420 | 25.08 | 1.16 | 4.85 | 23.7 | 25.08 | 23.7 | 416 |
| 1744144020 | 23.92 | -0.28 | -1.16 | 24.34 | 24.88 | 23.92 | 154 |
| 1744057620 | 24.2 | -2 | -7.63 | 23.1 | 24.48 | 23.1 | 540 |
| 1743798420 | 26.2 | -1.96 | -6.96 | 26.4 | 26.82 | 25.78 | 182 |
| 1743712020 | 28.16 | -2.14 | -7.06 | 28.56 | 28.66 | 27.82 | 1032 |
| 1743625620 | 30.3 | -0.3 | -0.98 | 30.12 | 30.3 | 30.1 | 35 |
| 1743539220 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 5 |
| 1743452820 | 30.6 | -0.5 | -1.61 | 30.32 | 30.6 | 30.32 | 13 |
| 1743197220 | 31.1 | -0.94 | -2.93 | 31.1 | 31.1 | 31.1 | 30 |
| 1743110820 | 32.04 | 0 | 0.00 | 32.04 | 32.04 | 32.04 | 0 |
| 1743024420 | 32.04 | -0.22 | -0.68 | 32.04 | 32.04 | 32.04 | 35 |
| 1742938020 | 32.259999 | -0.5 | -1.53 | 32.259999 | 32.259999 | 32.259999 | 1 |
| 1742851620 | 32.759999 | -0.28 | -0.85 | 32.2 | 32.759999 | 32.18 | 165 |
| 1742592420 | 33.04 | -0.12 | -0.36 | 33.08 | 33.08 | 33.04 | 8 |
| 1742506020 | 33.159999 | 0.44 | 1.34 | 33.1 | 33.64 | 33.1 | 313 |
| 1742419620 | 32.72 | -0.52 | -1.56 | 32.86 | 32.86 | 32.72 | 157 |
| 1742333220 | 33.24 | 0.3 | 0.91 | 33.2 | 33.479999 | 33.2 | 340 |
| 1742246820 | 32.939999 | 1.14 | 3.58 | 33 | 33 | 32.74 | 44 |
| 1741987620 | 31.8 | -0.76 | -2.33 | 31.78 | 32.2 | 31.78 | 79 |
| 1741901220 | 32.56 | 0.26 | 0.80 | 32.7 | 32.7 | 32.56 | 91 |
| 1741814820 | 32.299999 | 0.3 | 0.94 | 32.119999 | 32.299999 | 32.119999 | 110 |
| 1741728420 | 32 | -0.76 | -2.32 | 31.96 | 32 | 31.96 | 574 |
| 1741642020 | 32.759999 | 0 | 0.00 | 32.759999 | 32.759999 | 32.759999 | 0 |
| 1741382820 | 32.759999 | -0.06 | -0.18 | 33.34 | 33.34 | 32.759999 | 38 |
| 1741296420 | 32.82 | 1.62 | 5.19 | 33.08 | 33.08 | 32.799999 | 750 |
| 1741210020 | 31.2 | 0 | 0.00 | 31.2 | 31.2 | 31.2 | 0 |
| 1741123620 | 31.2 | 0.34 | 1.10 | 30.22 | 31.2 | 30.14 | 1202 |
| 1741037220 | 30.86 | -0.2 | -0.64 | 30.52 | 30.86 | 30.52 | 463 |
| 1740778020 | 31.06 | 0.78 | 2.58 | 31.14 | 31.48 | 30.94 | 333 |
| 1740691620 | 30.28 | 0.18 | 0.60 | 30.3 | 30.34 | 29.68 | 959 |
| 1740605220 | 30.1 | -0.8 | -2.59 | 30.48 | 30.48 | 30.08 | 226 |
| 1740518820 | 30.9 | 0.4 | 1.31 | 30.88 | 30.9 | 30.88 | 163 |
| 1740432420 | 30.5 | 0.06 | 0.20 | 30.96 | 30.96 | 30.5 | 52 |
| 1740173220 | 30.44 | 0.12 | 0.40 | 30.3 | 30.44 | 30.3 | 277 |
| 1740086820 | 30.32 | 0.2 | 0.66 | 30.32 | 30.32 | 30.32 | 1 |
| 1740000420 | 30.12 | 0.26 | 0.87 | 30.12 | 30.12 | 30.12 | 6 |
| 1739914020 | 29.86 | -0.4 | -1.32 | 29.86 | 29.86 | 29.86 | 1 |
| 1739827620 | 30.26 | 0.7 | 2.37 | 30.42 | 30.42 | 30.2 | 109 |
| 1739568420 | 29.56 | -0.72 | -2.38 | 29.56 | 29.56 | 29.56 | 25 |
| 1739482020 | 30.28 | 1.44 | 4.99 | 29.98 | 30.28 | 29.9 | 673 |
| 1739395620 | 28.84 | 0.46 | 1.62 | 28.84 | 28.84 | 28.84 | 100 |
| 1739309220 | 28.38 | -0.26 | -0.91 | 28.42 | 28.42 | 28.38 | 98 |
| 1739222820 | 28.64 | 0.64 | 2.29 | 28.62 | 28.64 | 28.62 | 335 |
| 1738963620 | 28 | 0.14 | 0.50 | 28 | 28 | 28 | 5 |
| 1738877220 | 27.86 | 0.02 | 0.07 | 28.12 | 28.22 | 27.86 | 177 |
| 1738790820 | 27.84 | 0 | 0.00 | 27.84 | 27.84 | 27.84 | 0 |
| 1738704420 | 27.84 | -0.16 | -0.57 | 27.82 | 27.84 | 27.82 | 181 |
| 1738618020 | 28 | -0.9 | -3.11 | 28.08 | 28.08 | 28 | 74 |
| 1738358820 | 28.9 | -2.24 | -7.19 | 28.9 | 28.9 | 28.9 | 1 |
| 1738272420 | 31.14 | 0 | 0.00 | 31.14 | 31.14 | 31.14 | 0 |
| 1738186020 | 31.14 | 1.5 | 5.06 | 30.62 | 31.7 | 30.62 | 1965 |
| 1738099620 | 29.64 | 1.34 | 4.73 | 29 | 30 | 29 | 143 |
| 1738013220 | 28.3 | 0 | 0.00 | 28.3 | 28.3 | 28.3 | 0 |
| 1737754020 | 28.3 | -0.4 | -1.39 | 28.3 | 28.3 | 28.3 | 1 |
| 1737667620 | 28.7 | 0.62 | 2.21 | 28.24 | 28.7 | 28.24 | 11 |
| 1737581220 | 28.08 | 0 | 0.00 | 28.08 | 28.08 | 28.08 | 0 |
| 1737494820 | 28.08 | -0.42 | -1.47 | 28.62 | 28.62 | 28.08 | 111 |
| 1737408420 | 28.5 | 0.56 | 2.00 | 28.6 | 28.6 | 28.5 | 34 |
| 1737149220 | 27.94 | 0.22 | 0.79 | 27.58 | 27.98 | 27.58 | 574 |
| 1737062820 | 27.72 | 0.28 | 1.02 | 27.72 | 27.72 | 27.72 | 2 |
| 1736976420 | 27.44 | 0.44 | 1.63 | 27.12 | 27.44 | 27.12 | 6 |
| 1736890020 | 27 | -0.54 | -1.96 | 27.42 | 27.42 | 27 | 168 |
| 1736803620 | 27.54 | -0.64 | -2.27 | 28.1 | 28.1 | 27.54 | 378 |
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
