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 | -0.36 | -1.15384615385 | 31.2 | 31.31 | 30.71 | 281164 | 31.19488237 | CS |
| 4 | -0.4 | -1.28040973111 | 31.24 | 31.31 | 30.71 | 598836 | 31.20461676 | CS |
| 12 | -0.2 | -0.644329896907 | 31.04 | 31.48 | 30.71 | 686956 | 31.20630949 | CS |
| 26 | 11.81 | 62.0599054125 | 19.03 | 31.48 | 19 | 680891 | 29.7797361 | CS |
| 52 | 13.8 | 80.985915493 | 17.04 | 31.48 | 13.87 | 561541 | 24.25310183 | CS |
| 156 | 11.33 | 58.0727831881 | 19.51 | 31.48 | 11.85 | 619759 | 17.72606111 | CS |
| 260 | 18.61 | 152.166802944 | 12.23 | 31.48 | 10.53 | 672866 | 18.53532405 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743716400 | 31.16 | -0.09 | -0.29 | 31.15 | 31.24 | 31.06 | 367816 |
| 1743630000 | 31.25 | 0.05 | 0.16 | 31.11 | 31.25 | 31.11 | 177135 |
| 1743543600 | 31.2 | 0.03 | 0.10 | 31.14 | 31.2 | 30.91 | 141255 |
| 1743457200 | 31.17 | -0.05 | -0.16 | 31.14 | 31.19 | 31.12 | 314618 |
| 1743198000 | 31.22 | 0.01 | 0.03 | 31.2 | 31.31 | 31.19 | 404998 |
| 1743111600 | 31.21 | -0.02 | -0.06 | 31.21 | 31.24 | 31.19 | 524304 |
| 1743025200 | 31.23 | -0.05 | -0.16 | 31.25 | 31.28 | 31.21 | 234093 |
| 1742938800 | 31.28 | 0.04 | 0.13 | 31.21 | 31.31 | 31.18 | 384534 |
| 1742852400 | 31.24 | 0.01 | 0.03 | 31.23 | 31.25 | 31.18 | 1455488 |
| 1742593200 | 31.23 | -0.02 | -0.06 | 31.22 | 31.27 | 31.14 | 2221240 |
| 1742506800 | 31.25 | 0.04 | 0.13 | 31.21 | 31.27 | 31.2 | 348790 |
| 1742420400 | 31.21 | 0.02 | 0.06 | 31.2 | 31.23 | 31.17 | 211211 |
| 1742334000 | 31.19 | -0.01 | -0.03 | 31.13 | 31.21 | 31.13 | 576218 |
| 1742247600 | 31.2 | 0.05 | 0.16 | 31.17 | 31.21 | 31.12 | 534619 |
| 1741988400 | 31.15 | 0 | 0.00 | 31.14 | 31.17 | 31.04 | 386050 |
| 1741902000 | 31.15 | -0.1 | -0.32 | 31.23 | 31.25 | 31.14 | 880185 |
| 1741815600 | 31.25 | 0.13 | 0.42 | 31.11 | 31.3 | 31.04 | 673324 |
| 1741729200 | 31.12 | -0.04 | -0.13 | 31.11 | 31.25 | 31.01 | 747227 |
| 1741642800 | 31.16 | -0.05 | -0.16 | 31.15 | 31.24 | 31.1 | 873979 |
| 1741387200 | 31.21 | 0.01 | 0.03 | 31.24 | 31.25 | 31.2 | 519629 |
| 1741300800 | 31.2 | -0.09 | -0.29 | 31.02 | 31.29 | 31.02 | 1035868 |
| 1741214400 | 31.29 | 0.04 | 0.13 | 31.26 | 31.36 | 31.26 | 455871 |
| 1741128000 | 31.25 | -0.1 | -0.32 | 31.32 | 31.35 | 31.15 | 742845 |
| 1741041600 | 31.35 | -0.03 | -0.10 | 31.36 | 31.39 | 31.33 | 1147673 |
| 1740782400 | 31.38 | 0 | 0.00 | 31.38 | 31.41 | 31.35 | 1002270 |
| 1740696000 | 31.38 | 0.02 | 0.06 | 31.35 | 31.4 | 31.35 | 664989 |
| 1740609600 | 31.36 | 0 | 0.00 | 31.36 | 31.41 | 31.35 | 692193 |
| 1740523200 | 31.36 | 0.01 | 0.03 | 31.34 | 31.48 | 31.31 | 717866 |
| 1740436800 | 31.35 | -0.01 | -0.03 | 31.35 | 31.39 | 31.34 | 398727 |
| 1740177600 | 31.36 | 0.02 | 0.06 | 31.4 | 31.4 | 31.34 | 260270 |
| 1740091200 | 31.34 | 0.01 | 0.03 | 31.35 | 31.39 | 31.34 | 797165 |
| 1740004800 | 31.33 | -0.03 | -0.10 | 31.39 | 31.43 | 31.3 | 497902 |
| 1739918400 | 31.36 | -0.02 | -0.06 | 31.3 | 31.39 | 31.3 | 866835 |
| 1739572800 | 31.38 | 0.07 | 0.22 | 31.35 | 31.42 | 31.3 | 148079 |
| 1739486400 | 31.31 | 0.02 | 0.06 | 31.33 | 31.33 | 31.26 | 234208 |
| 1739400000 | 31.29 | 0.04 | 0.13 | 31.25 | 31.32 | 31.25 | 795696 |
| 1739313600 | 31.25 | 0.03 | 0.10 | 31.25 | 31.3 | 31.24 | 717346 |
| 1739227200 | 31.22 | 0.03 | 0.10 | 31.22 | 31.3 | 31.19 | 882590 |
| 1738968000 | 31.19 | -0.01 | -0.03 | 31.28 | 31.28 | 31.16 | 688170 |
| 1738881600 | 31.2 | 0.06 | 0.19 | 31.15 | 31.23 | 31.11 | 315751 |
| 1738795200 | 31.14 | -0.11 | -0.35 | 31.29 | 31.29 | 31.1 | 401182 |
| 1738708800 | 31.25 | -0.05 | -0.16 | 31.25 | 31.29 | 31.15 | 393403 |
| 1738622400 | 31.3 | 0.13 | 0.42 | 31.1 | 31.3 | 30.95 | 267809 |
| 1738363200 | 31.17 | -0.1 | -0.32 | 31.25 | 31.31 | 31.07 | 741357 |
| 1738276800 | 31.27 | -0.04 | -0.13 | 31.32 | 31.33 | 31.25 | 556614 |
| 1738190400 | 31.31 | 0.07 | 0.22 | 31.21 | 31.31 | 31.2 | 653610 |
| 1738104000 | 31.24 | -0.03 | -0.10 | 31.2 | 31.28 | 31.2 | 1029287 |
| 1738017600 | 31.27 | 0.11 | 0.35 | 31.07 | 31.29 | 31.07 | 1621684 |
| 1737758400 | 31.16 | -0.01 | -0.03 | 31.15 | 31.17 | 31.11 | 712526 |
| 1737672000 | 31.17 | 0.08 | 0.26 | 31.1 | 31.2 | 31.09 | 993289 |
| 1737585600 | 31.09 | 0.02 | 0.06 | 31.06 | 31.13 | 31.06 | 1135664 |
| 1737499200 | 31.07 | 0.05 | 0.16 | 31.02 | 31.1 | 31.02 | 287926 |
| 1737412800 | 31.02 | 0.07 | 0.23 | 30.95 | 31.02 | 30.94 | 83217 |
| 1737153600 | 30.95 | -0.07 | -0.23 | 31.03 | 31.1 | 30.95 | 1706566 |
| 1737067200 | 31.02 | -0.06 | -0.19 | 31.08 | 31.1 | 31.01 | 991531 |
| 1736980800 | 31.08 | 0.02 | 0.06 | 31.11 | 31.15 | 31.06 | 718591 |
| 1736894400 | 31.06 | 0.01 | 0.03 | 31.07 | 31.11 | 31.05 | 630601 |
| 1736808000 | 31.05 | 0.02 | 0.06 | 31.03 | 31.07 | 31 | 1156533 |
| 1736548800 | 31.03 | 0.01 | 0.03 | 31.04 | 31.06 | 30.98 | 1409959 |
| 1736462400 | 31.02 | -0.01 | -0.03 | 31.05 | 31.09 | 31 | 215408 |
| 1736376000 | 31.03 | 0.01 | 0.03 | 31 | 31.1 | 30.97 | 446919 |
| 1736289600 | 31.02 | 0.05 | 0.16 | 30.94 | 31.05 | 30.94 | 1577458 |
| 1736203200 | 30.97 | 0.02 | 0.06 | 30.95 | 30.99 | 30.93 | 763472 |
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
