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 | -1.4 | -4.5766590389 | 30.59 | 30.76 | 28.55 | 72652 | 29.59378486 | CS |
| 4 | -1.92 | -6.17164898746 | 31.11 | 31.39 | 28.55 | 61222 | 30.12150064 | CS |
| 12 | -0.26 | -0.88285229202 | 29.45 | 34.42 | 28.55 | 77086 | 31.20181222 | CS |
| 26 | 0.19 | 0.655172413793 | 29 | 34.42 | 27 | 72560 | 30.54857673 | CS |
| 52 | -5.29 | -15.3422273782 | 34.48 | 38.46 | 27 | 67264 | 31.82381005 | CS |
| 156 | -27.3 | -48.3271375465 | 56.49 | 61.45 | 23.96 | 79159 | 34.98176377 | CS |
| 260 | -11.32 | -27.9437176006 | 40.51 | 80.91 | 23.96 | 99509 | 48.01857482 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732142400 | 29.14 | -0.17 | -0.58 | 29.27 | 29.27 | 28.88 | 81276 |
| 1732056000 | 29.31 | -0.45 | -1.51 | 29.6 | 29.65 | 29.28 | 43646 |
| 1731969600 | 29.76 | 0.16 | 0.54 | 29.5 | 29.94 | 29.5 | 39536 |
| 1731710400 | 29.6 | -0.41 | -1.37 | 29.76 | 29.87 | 29.36 | 97676 |
| 1731624000 | 30.01 | -0.96 | -3.10 | 30.59 | 30.76 | 29.82 | 101124 |
| 1731537600 | 30.97 | 0.37 | 1.21 | 30.61 | 31 | 30.58 | 68201 |
| 1731451200 | 30.6 | 0.08 | 0.26 | 30.51 | 30.85 | 30.46 | 34428 |
| 1731364800 | 30.52 | 0.43 | 1.43 | 30.38 | 30.61 | 30.15 | 32726 |
| 1731105600 | 30.09 | -0.53 | -1.73 | 30.61 | 30.63 | 29.92 | 63563 |
| 1731019200 | 30.62 | 0.35 | 1.16 | 30.5 | 30.85 | 30.25 | 92740 |
| 1730932800 | 30.27 | 0.6 | 2.02 | 29.94 | 30.4 | 29.84 | 69174 |
| 1730846400 | 29.67 | -0.33 | -1.10 | 30.19 | 30.19 | 29.52 | 82672 |
| 1730760000 | 30 | -0.45 | -1.48 | 30.4 | 30.4 | 29.7 | 48541 |
| 1730497200 | 30.45 | 0.98 | 3.33 | 29.64 | 30.5 | 29.46 | 81155 |
| 1730410800 | 29.47 | -1.02 | -3.35 | 30.35 | 30.35 | 29.35 | 102301 |
| 1730324400 | 30.49 | -0.36 | -1.17 | 30.85 | 30.93 | 30.3 | 55918 |
| 1730238000 | 30.85 | 0.09 | 0.29 | 30.61 | 30.97 | 30.61 | 19792 |
| 1730151600 | 30.76 | -0.17 | -0.55 | 30.91 | 31.01 | 30.76 | 25725 |
| 1729892400 | 30.93 | -0.3 | -0.96 | 30.92 | 31.39 | 30.82 | 39384 |
| 1729806000 | 31.23 | 0.16 | 0.51 | 31.11 | 31.31 | 30.81 | 44867 |
| 1729719600 | 31.07 | -0.22 | -0.70 | 31.28 | 31.28 | 30.62 | 88987 |
| 1729633200 | 31.29 | -0.03 | -0.10 | 31.29 | 31.48 | 31.2 | 37147 |
| 1729546800 | 31.32 | -0.11 | -0.35 | 31.34 | 31.55 | 31.27 | 68485 |
| 1729287600 | 31.43 | 0.29 | 0.93 | 31.15 | 31.6 | 31 | 243395 |
| 1729201200 | 31.14 | 0.13 | 0.42 | 31.24 | 31.59 | 30.98 | 153862 |
| 1729114800 | 31.01 | -0.39 | -1.24 | 31.49 | 31.5 | 30.95 | 100612 |
| 1729028400 | 31.4 | 0.17 | 0.54 | 31.36 | 31.54 | 31 | 91067 |
| 1728682800 | 31.23 | 0.16 | 0.51 | 31.13 | 31.48 | 31.13 | 87910 |
| 1728596400 | 31.07 | -0.67 | -2.11 | 31.72 | 31.72 | 30.8 | 131229 |
| 1728510000 | 31.74 | -0.1 | -0.31 | 31.85 | 31.85 | 31.45 | 104553 |
| 1728423600 | 31.84 | 0.16 | 0.51 | 31.68 | 32.52 | 31.68 | 105219 |
| 1728337200 | 31.68 | -0.92 | -2.82 | 32.38 | 32.4 | 31.56 | 67497 |
| 1728078000 | 32.6 | -0.43 | -1.30 | 32.759999 | 33.29 | 32.509999 | 70185 |
| 1727991600 | 33.03 | -0.62 | -1.84 | 33.36 | 33.5 | 32.61 | 74637 |
| 1727905200 | 33.65 | 0.16 | 0.48 | 33.5 | 33.85 | 33.299999 | 38605 |
| 1727818800 | 33.49 | -0.16 | -0.48 | 33.57 | 33.68 | 33.189999 | 41533 |
| 1727732400 | 33.65 | 0.35 | 1.05 | 33.25 | 33.75 | 32.89 | 46814 |
| 1727473200 | 33.299999 | -0.82 | -2.40 | 34.42 | 34.42 | 33.28 | 81799 |
| 1727386800 | 34.12 | 0.78 | 2.34 | 33.5 | 34.13 | 33.5 | 127786 |
| 1727300400 | 33.34 | 0.14 | 0.42 | 33.2 | 33.62 | 33.13 | 93876 |
| 1727214000 | 33.2 | 0 | 0.00 | 33.42 | 33.42 | 32.869999 | 59238 |
| 1727127600 | 33.2 | 1.06 | 3.30 | 32.14 | 33.47 | 32 | 154675 |
| 1726868400 | 32.14 | 0.85 | 2.72 | 31.15 | 32.189999 | 31.15 | 151352 |
| 1726782000 | 31.29 | 0.17 | 0.55 | 31.38 | 31.38 | 30.98 | 113785 |
| 1726695600 | 31.12 | -0.19 | -0.61 | 31.29 | 31.33 | 30.84 | 53649 |
| 1726609200 | 31.31 | 0.45 | 1.46 | 31.19 | 31.6 | 31.06 | 80394 |
| 1726522800 | 30.86 | 0.04 | 0.13 | 30.62 | 31.1 | 30.62 | 46669 |
| 1726263600 | 30.82 | 0.21 | 0.69 | 30.81 | 30.91 | 30.46 | 43415 |
| 1726177200 | 30.61 | -0.1 | -0.33 | 30.36 | 30.94 | 30.35 | 46361 |
| 1726090800 | 30.71 | -0.13 | -0.42 | 30.58 | 31 | 30.42 | 55155 |
| 1726004400 | 30.84 | -0.18 | -0.58 | 31.1 | 31.18 | 30.48 | 103691 |
| 1725918000 | 31.02 | 0.41 | 1.34 | 30.58 | 31.09 | 30.27 | 112076 |
| 1725658800 | 30.61 | 1.61 | 5.55 | 29.75 | 30.8 | 28.9 | 122818 |
| 1725572400 | 29 | 0.05 | 0.17 | 29.52 | 29.52 | 28.76 | 54098 |
| 1725486000 | 28.95 | -0.05 | -0.17 | 28.73 | 29.06 | 28.7 | 30411 |
| 1725399600 | 29 | -0.39 | -1.33 | 29.49 | 29.49 | 28.73 | 51720 |
| 1725054000 | 29.39 | 0.23 | 0.79 | 29.02 | 29.57 | 28.75 | 74977 |
| 1724967600 | 29.16 | 0.16 | 0.55 | 29.45 | 29.45 | 29.01 | 36880 |
| 1724881200 | 29 | -0.84 | -2.82 | 30.2 | 30.2 | 28.68 | 63804 |
| 1724794800 | 29.84 | -0.17 | -0.57 | 29.72 | 30.12 | 29.7 | 39522 |
| 1724708400 | 30.01 | 0 | 0.00 | 30.01 | 30.01 | 30.01 | 0 |
| 1724449200 | 30.01 | 0.49 | 1.66 | 29.26 | 30.05 | 29.26 | 29460 |
| 1724362800 | 29.52 | -0.49 | -1.63 | 30.08 | 30.08 | 29.45 | 24836 |
| 1724276400 | 30.01 | 0.14 | 0.47 | 30 | 30.12 | 29.6 | 57081 |
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
