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 | 0.27 | 0.931034482759 | 29 | 29.4 | 28.81 | 426124 | 29.12812241 | CS |
| 4 | -0.44 | -1.48098283406 | 29.71 | 30.26 | 27.6 | 625516 | 29.05256848 | CS |
| 12 | 0.25 | 0.861474844935 | 29.02 | 30.49 | 26.51 | 656532 | 29.04609574 | CS |
| 26 | 4.47 | 18.0241935484 | 24.8 | 30.49 | 24.78 | 546291 | 28.25189107 | CS |
| 52 | 7.72 | 35.8236658933 | 21.55 | 30.49 | 21.2 | 569803 | 25.51480775 | CS |
| 156 | 16.31 | 125.848765432 | 12.96 | 30.49 | 10.99 | 730512 | 19.68301127 | CS |
| 260 | 18.32 | 167.305936073 | 10.95 | 30.49 | 6.96 | 859171 | 15.87595068 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735944000 | 29.27 | 0.04 | 0.14 | 29.23 | 29.4 | 29.11 | 211765 |
| 1735857600 | 29.23 | 0.17 | 0.58 | 29.24 | 29.4 | 29.03 | 253246 |
| 1735684800 | 29.06 | -0.02 | -0.07 | 29.09 | 29.2 | 28.95 | 340555 |
| 1735598400 | 29.08 | -0.09 | -0.31 | 29.07 | 29.16 | 28.81 | 545709 |
| 1735339200 | 29.17 | 0.18 | 0.62 | 29 | 29.29 | 28.92 | 564984 |
| 1735069200 | 28.99 | -0.19 | -0.65 | 29.19 | 29.3 | 28.99 | 197995 |
| 1734993600 | 29.18 | 0.28 | 0.97 | 28.89 | 29.25 | 28.75 | 496596 |
| 1734734400 | 28.9 | 0.38 | 1.33 | 28.38 | 29.27 | 28.38 | 1616306 |
| 1734648000 | 28.52 | 0.26 | 0.92 | 28.41 | 28.69 | 28.25 | 391973 |
| 1734561600 | 28.26 | -0.18 | -0.63 | 28.42 | 28.67 | 28.25 | 860347 |
| 1734475200 | 28.44 | -0.28 | -0.97 | 28.63 | 28.8 | 28.01 | 557653 |
| 1734388800 | 28.72 | 0.12 | 0.42 | 28.67 | 28.75 | 28.34 | 614319 |
| 1734129600 | 28.6 | -0.37 | -1.28 | 28.99 | 29 | 28.58 | 609382 |
| 1734043200 | 28.97 | -0.43 | -1.46 | 27.6 | 29.58 | 27.6 | 911777 |
| 1733956800 | 29.4 | -0.22 | -0.74 | 29.71 | 29.86 | 29.23 | 727597 |
| 1733870400 | 29.62 | -0.56 | -1.86 | 30.04 | 30.11 | 29.44 | 505973 |
| 1733784000 | 30.18 | 0.45 | 1.51 | 29.62 | 30.26 | 29.56 | 754603 |
| 1733524800 | 29.73 | 0.03 | 0.10 | 29.71 | 29.81 | 29.48 | 684756 |
| 1733438400 | 29.7 | 0.02 | 0.07 | 29.7 | 29.92 | 29.66 | 619221 |
| 1733352000 | 29.68 | 0.45 | 1.54 | 29.35 | 29.69 | 29.17 | 467953 |
| 1733265600 | 29.23 | -0.33 | -1.12 | 29.46 | 29.46 | 28.95 | 563429 |
| 1733179200 | 29.56 | -0.14 | -0.47 | 29.76 | 29.79 | 29.35 | 623495 |
| 1732920000 | 29.7 | -0.02 | -0.07 | 29.8 | 29.91 | 29.57 | 583618 |
| 1732833600 | 29.72 | -0.11 | -0.37 | 29.85 | 30.14 | 29.7 | 121039 |
| 1732747200 | 29.83 | -0.33 | -1.09 | 30.17 | 30.49 | 29.78 | 428140 |
| 1732660800 | 30.16 | -0.04 | -0.13 | 30.07 | 30.22 | 29.6 | 1436786 |
| 1732574400 | 30.2 | 0.59 | 1.99 | 29.6 | 30.36 | 29.53 | 2987450 |
| 1732315200 | 29.61 | -0.11 | -0.37 | 29.65 | 29.73 | 29.43 | 603115 |
| 1732228800 | 29.72 | 0.3 | 1.02 | 29.45 | 29.73 | 29.35 | 609702 |
| 1732142400 | 29.42 | 0.58 | 2.01 | 28.74 | 29.45 | 28.73 | 653997 |
| 1732056000 | 28.84 | 0.53 | 1.87 | 28.06 | 28.99 | 28.06 | 1027373 |
| 1731969600 | 28.31 | 1.2 | 4.43 | 27.17 | 28.33 | 27.17 | 827457 |
| 1731710400 | 27.11 | 0.04 | 0.15 | 27 | 27.62 | 27 | 1284691 |
| 1731624000 | 27.07 | -1.19 | -4.21 | 29 | 29.84 | 26.51 | 2025859 |
| 1731537600 | 28.26 | -0.37 | -1.29 | 28.65 | 28.65 | 28 | 913558 |
| 1731451200 | 28.63 | -0.51 | -1.75 | 29 | 29.05 | 28.55 | 375790 |
| 1731364800 | 29.14 | 0.02 | 0.07 | 29.32 | 29.45 | 29.09 | 417525 |
| 1731105600 | 29.12 | 0.14 | 0.48 | 28.93 | 29.26 | 28.85 | 644241 |
| 1731019200 | 28.98 | -0.02 | -0.07 | 28.99 | 29.08 | 28.1 | 378040 |
| 1730932800 | 29 | 0.2 | 0.69 | 28.8 | 29.01 | 28.6 | 696572 |
| 1730846400 | 28.8 | 0.25 | 0.88 | 28.55 | 28.86 | 28.55 | 532033 |
| 1730760000 | 28.55 | 0.02 | 0.07 | 28.54 | 28.71 | 28.5 | 398804 |
| 1730497200 | 28.53 | 0.04 | 0.14 | 28.61 | 28.73 | 28.45 | 428842 |
| 1730410800 | 28.49 | -0.44 | -1.52 | 29.15 | 29.15 | 28.46 | 853474 |
| 1730324400 | 28.93 | -0.23 | -0.79 | 29.08 | 29.22 | 28.88 | 318008 |
| 1730238000 | 29.16 | 0.18 | 0.62 | 28.86 | 29.21 | 28.72 | 457779 |
| 1730151600 | 28.98 | 0.4 | 1.40 | 28.79 | 29.17 | 28.72 | 373144 |
| 1729892400 | 28.58 | -0.23 | -0.80 | 28.81 | 29 | 28.56 | 272370 |
| 1729806000 | 28.81 | -0.07 | -0.24 | 28.88 | 28.92 | 28.41 | 503056 |
| 1729719600 | 28.88 | -0.39 | -1.33 | 29.23 | 29.23 | 28.73 | 470140 |
| 1729633200 | 29.27 | -0.16 | -0.54 | 29.25 | 29.32 | 29 | 392009 |
| 1729546800 | 29.43 | -0.07 | -0.24 | 29.5 | 29.56 | 29.17 | 330509 |
| 1729287600 | 29.5 | -0.05 | -0.17 | 29.55 | 29.55 | 29.23 | 348057 |
| 1729201200 | 29.55 | 0.01 | 0.03 | 29.5 | 29.65 | 29.42 | 469514 |
| 1729114800 | 29.54 | -0.2 | -0.67 | 29.8 | 30.04 | 29.45 | 527376 |
| 1729028400 | 29.74 | 0.24 | 0.81 | 29.68 | 29.88 | 29.6 | 324734 |
| 1728682800 | 29.5 | 0.46 | 1.58 | 29.02 | 29.67 | 29.02 | 843109 |
| 1728596400 | 29.04 | -0.02 | -0.07 | 28.99 | 29.23 | 28.96 | 338629 |
| 1728510000 | 29.06 | 0.07 | 0.24 | 29 | 29.18 | 28.93 | 326076 |
| 1728423600 | 28.99 | 0.11 | 0.38 | 28.87 | 29.17 | 28.82 | 485797 |
| 1728337200 | 28.88 | 0.09 | 0.31 | 28.75 | 29.08 | 28.72 | 610098 |
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
