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 | 1.49 | 5.22807017544 | 28.5 | 30.36 | 28.35 | 95014 | 29.40408008 | CS |
| 4 | -0.01 | -0.0333333333333 | 30 | 31.5 | 26.64 | 168324 | 29.3427507 | CS |
| 12 | 6.74 | 28.9892473118 | 23.25 | 32.67 | 20.94 | 177100 | 26.61308748 | CS |
| 26 | 8.89 | 42.1327014218 | 21.1 | 32.67 | 20.35 | 158457 | 25.52148424 | CS |
| 52 | 17.83 | 146.628289474 | 12.16 | 32.67 | 11.64 | 142641 | 21.71696597 | CS |
| 156 | 19.65 | 190.03868472 | 10.34 | 32.67 | 5.74 | 99638 | 14.95572909 | CS |
| 260 | 23.38 | 353.706505295 | 6.61 | 32.67 | 3.96 | 98636 | 12.33417527 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732228800 | 29.99 | 0.68 | 2.32 | 29.59 | 30.36 | 29.59 | 121713 |
| 1732142400 | 29.31 | -0.08 | -0.27 | 29.44 | 29.44 | 28.77 | 89545 |
| 1732056000 | 29.39 | 0.05 | 0.17 | 28.75 | 29.45 | 28.75 | 82679 |
| 1731969600 | 29.34 | 0.64 | 2.23 | 28.95 | 29.47 | 28.91 | 102825 |
| 1731710400 | 28.7 | -0.14 | -0.49 | 28.5 | 28.9 | 28.35 | 78310 |
| 1731624000 | 28.84 | 0.84 | 3.00 | 28.18 | 29.23 | 28.18 | 239183 |
| 1731537600 | 28 | -0.54 | -1.89 | 28.74 | 29.27 | 27.91 | 219517 |
| 1731451200 | 28.54 | -0.96 | -3.25 | 29.49 | 29.65 | 28.5 | 199244 |
| 1731364800 | 29.5 | 0.42 | 1.44 | 29.23 | 29.99 | 29.04 | 217043 |
| 1731105600 | 29.08 | -0.47 | -1.59 | 29.75 | 29.75 | 28.75 | 160290 |
| 1731019200 | 29.55 | 1.19 | 4.20 | 28.39 | 29.79 | 27.52 | 354471 |
| 1730932800 | 28.36 | -2.73 | -8.78 | 30.8 | 30.8 | 26.64 | 684548 |
| 1730846400 | 31.09 | 0.02 | 0.06 | 31.05 | 31.09 | 30.3 | 111999 |
| 1730760000 | 31.07 | 0.13 | 0.42 | 31.04 | 31.5 | 30.81 | 118310 |
| 1730497200 | 30.94 | 0.63 | 2.08 | 30.54 | 31 | 30.35 | 79978 |
| 1730410800 | 30.31 | -0.43 | -1.40 | 30.55 | 30.86 | 29.99 | 104430 |
| 1730324400 | 30.74 | 0.11 | 0.36 | 30.4 | 30.91 | 30.26 | 83294 |
| 1730238000 | 30.63 | 0.15 | 0.49 | 30.37 | 30.72 | 30.1 | 70080 |
| 1730151600 | 30.48 | -0.29 | -0.94 | 31.37 | 31.37 | 30.31 | 130051 |
| 1729892400 | 30.77 | 1 | 3.36 | 30 | 31.38 | 29.96 | 118961 |
| 1729806000 | 29.77 | 0.55 | 1.88 | 29.53 | 30.12 | 29.43 | 139406 |
| 1729719600 | 29.22 | -0.5 | -1.68 | 29.67 | 29.89 | 28.87 | 83854 |
| 1729633200 | 29.72 | -0.25 | -0.83 | 29.52 | 29.98 | 29.5 | 191032 |
| 1729546800 | 29.97 | -0.14 | -0.46 | 30.03 | 30.29 | 29.22 | 200956 |
| 1729287600 | 30.11 | -0.31 | -1.02 | 30.09 | 30.77 | 29.94 | 138795 |
| 1729201200 | 30.42 | -0.79 | -2.53 | 31.32 | 31.51 | 30.42 | 95688 |
| 1729114800 | 31.21 | 0.17 | 0.55 | 30.86 | 31.93 | 30.86 | 134691 |
| 1729028400 | 31.04 | -0.86 | -2.70 | 32.04 | 32.04 | 30.54 | 252555 |
| 1728682800 | 31.9 | -0.65 | -2.00 | 32.299999 | 32.49 | 31.35 | 235873 |
| 1728596400 | 32.549999 | 2.69 | 9.01 | 30 | 32.67 | 29.92 | 383153 |
| 1728510000 | 29.86 | 3.17 | 11.88 | 27.2 | 30.37 | 27.2 | 321229 |
| 1728423600 | 26.69 | 0.49 | 1.87 | 26.11 | 26.81 | 25.96 | 107099 |
| 1728337200 | 26.2 | 0.35 | 1.35 | 25.76 | 26.27 | 25.75 | 98721 |
| 1728078000 | 25.85 | 0.88 | 3.52 | 24.98 | 25.87 | 24.94 | 122145 |
| 1727991600 | 24.97 | 0.6 | 2.46 | 24.43 | 24.99 | 24.41 | 109011 |
| 1727905200 | 24.37 | 0.55 | 2.31 | 23.86 | 24.47 | 23.7 | 95506 |
| 1727818800 | 23.82 | -0.33 | -1.37 | 24.15 | 24.15 | 23.48 | 142605 |
| 1727732400 | 24.15 | 0.4 | 1.68 | 23.84 | 24.22 | 23.58 | 124195 |
| 1727473200 | 23.75 | 0.36 | 1.54 | 23.32 | 23.86 | 23.32 | 108307 |
| 1727386800 | 23.39 | 0.52 | 2.27 | 22.9 | 23.94 | 22.9 | 229072 |
| 1727300400 | 22.87 | 0.15 | 0.66 | 22.63 | 22.94 | 22.55 | 67979 |
| 1727214000 | 22.72 | -0.18 | -0.79 | 22.92 | 22.92 | 22.2 | 132228 |
| 1727127600 | 22.9 | 0.4 | 1.78 | 22.77 | 23.04 | 22.72 | 101094 |
| 1726868400 | 22.5 | -0.25 | -1.10 | 22.84 | 22.89 | 22.29 | 1573900 |
| 1726782000 | 22.75 | 0.17 | 0.75 | 23.04 | 23.04 | 22.66 | 202057 |
| 1726695600 | 22.58 | -0.06 | -0.27 | 22.83 | 23.01 | 22.51 | 131422 |
| 1726609200 | 22.64 | 0.17 | 0.76 | 22.42 | 22.79 | 22.29 | 119188 |
| 1726522800 | 22.47 | 0.47 | 2.14 | 22.1 | 22.55 | 21.7 | 180341 |
| 1726263600 | 22 | -0.2 | -0.90 | 22.41 | 22.5 | 22 | 95678 |
| 1726177200 | 22.2 | -0.13 | -0.58 | 22.39 | 22.46 | 21.84 | 149523 |
| 1726090800 | 22.33 | 0.46 | 2.10 | 21.87 | 22.46 | 21.74 | 127371 |
| 1726004400 | 21.87 | -0.1 | -0.46 | 22.07 | 22.07 | 21.46 | 138237 |
| 1725918000 | 21.97 | 0.8 | 3.78 | 21.27 | 22.14 | 21.27 | 173237 |
| 1725658800 | 21.17 | -0.62 | -2.85 | 21.99 | 22.01 | 20.94 | 164513 |
| 1725572400 | 21.79 | -0.13 | -0.59 | 21.91 | 22.3 | 21.72 | 60695 |
| 1725486000 | 21.92 | -0.34 | -1.53 | 22.14 | 22.3 | 21.88 | 56200 |
| 1725399600 | 22.26 | -0.67 | -2.92 | 22.8 | 22.8 | 21.92 | 117824 |
| 1725054000 | 22.93 | -0.09 | -0.39 | 23.25 | 23.25 | 22.52 | 105229 |
| 1724967600 | 23.02 | 0.11 | 0.48 | 22.86 | 23.22 | 22.86 | 84271 |
| 1724881200 | 22.91 | -0.35 | -1.50 | 23.47 | 23.56 | 22.86 | 95907 |
| 1724794800 | 23.26 | -0.7 | -2.92 | 23.25 | 23.52 | 23.12 | 107116 |
| 1724708400 | 23.96 | 0 | 0.00 | 23.96 | 23.96 | 23.96 | 0 |
| 1724449200 | 23.96 | 0.43 | 1.83 | 23.72 | 24.06 | 23.72 | 73253 |
| 1724362800 | 23.53 | -0.73 | -3.01 | 24.25 | 24.59 | 23.51 | 89161 |
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
