Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -0.654817586529 | 32.07 | 32.19 | 31.4 | 25741 | 32.0139936 | CS |
| 4 | -0.3 | -0.932835820896 | 32.16 | 32.2 | 31.4 | 31293 | 32.10593486 | CS |
| 12 | 0.54 | 1.72413793103 | 31.32 | 32.25 | 31.22 | 44869 | 31.78509649 | CS |
| 26 | 11.84 | 59.1408591409 | 20.02 | 32.25 | 20 | 94116 | 30.54303372 | CS |
| 52 | 16.53 | 107.82778865 | 15.33 | 32.25 | 14.62 | 53307 | 28.97171221 | CS |
| 156 | 12.96 | 68.5714285714 | 18.9 | 32.25 | 11.2 | 32818 | 22.37548174 | CS |
| 260 | 13.11 | 69.92 | 18.75 | 32.25 | 8.56 | 35256 | 18.6998986 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731710400 | 31.93 | 0 | 0.00 | 31.4 | 31.94 | 31.4 | 19789 |
| 1731624000 | 31.93 | -0.02 | -0.06 | 32.049999 | 32.049999 | 31.67 | 45439 |
| 1731537600 | 31.95 | -0.22 | -0.68 | 32.159999 | 32.18 | 31.89 | 19113 |
| 1731451200 | 32.17 | 0.02 | 0.06 | 32.189999 | 32.189999 | 31.99 | 33396 |
| 1731364800 | 32.15 | 0.06 | 0.19 | 32.07 | 32.15 | 32.07 | 10969 |
| 1731105600 | 32.09 | -0.03 | -0.09 | 32.15 | 32.15 | 32.09 | 16991 |
| 1731019200 | 32.119999 | 0.04 | 0.12 | 32.08 | 32.15 | 32.07 | 79978 |
| 1730932800 | 32.08 | 0 | 0.00 | 32.02 | 32.13 | 32.02 | 16818 |
| 1730846400 | 32.08 | -0.05 | -0.16 | 32.009999 | 32.11 | 32.009999 | 18071 |
| 1730760000 | 32.13 | 0.03 | 0.09 | 32.14 | 32.18 | 32.119999 | 9868 |
| 1730497200 | 32.1 | -0.05 | -0.16 | 32.15 | 32.2 | 32.1 | 24642 |
| 1730410800 | 32.15 | 0.02 | 0.06 | 32.2 | 32.2 | 32.08 | 49973 |
| 1730324400 | 32.13 | 0.03 | 0.09 | 32.1 | 32.15 | 32.1 | 25712 |
| 1730238000 | 32.1 | -0.03 | -0.09 | 32.15 | 32.2 | 32.1 | 49157 |
| 1730151600 | 32.13 | -0.01 | -0.03 | 32.02 | 32.13 | 32.02 | 35710 |
| 1729892400 | 32.14 | -0.02 | -0.06 | 32.2 | 32.2 | 32.1 | 33467 |
| 1729806000 | 32.159999 | -0.01 | -0.03 | 32.15 | 32.189999 | 32.119999 | 71280 |
| 1729719600 | 32.17 | 0.03 | 0.09 | 32.159999 | 32.18 | 32.15 | 43605 |
| 1729633200 | 32.14 | 0.01 | 0.03 | 32.2 | 32.2 | 32.14 | 9025 |
| 1729546800 | 32.13 | -0.02 | -0.06 | 32.159999 | 32.17 | 32.07 | 12864 |
| 1729287600 | 32.15 | 0.04 | 0.12 | 32.15 | 32.189999 | 32.1 | 6568 |
| 1729201200 | 32.11 | 0.02 | 0.06 | 31.93 | 32.15 | 31.93 | 18130 |
| 1729114800 | 32.09 | 0 | 0.00 | 32.03 | 32.119999 | 32.03 | 32753 |
| 1729028400 | 32.09 | -0.01 | -0.03 | 32.03 | 32.13 | 32.03 | 57077 |
| 1728682800 | 32.1 | 0 | 0.00 | 32.09 | 32.1 | 32.08 | 10200 |
| 1728596400 | 32.1 | 0.07 | 0.22 | 32.04 | 32.1 | 32.04 | 10777 |
| 1728510000 | 32.03 | 0 | 0.00 | 32.03 | 32.1 | 32 | 21125 |
| 1728423600 | 32.03 | 0.01 | 0.03 | 31.92 | 32.1 | 31.92 | 31875 |
| 1728337200 | 32.02 | -0.01 | -0.03 | 32.049999 | 32.1 | 32.02 | 14003 |
| 1728078000 | 32.03 | -0.02 | -0.06 | 32.1 | 32.1 | 32 | 6403 |
| 1727991600 | 32.049999 | -0.03 | -0.09 | 32.04 | 32.1 | 31.97 | 19689 |
| 1727905200 | 32.08 | 0.08 | 0.25 | 32.049999 | 32.08 | 32.009999 | 42617 |
| 1727818800 | 32 | -0.1 | -0.31 | 31.99 | 32.07 | 31.91 | 21431 |
| 1727732400 | 32.1 | 0.1 | 0.31 | 31.85 | 32.1 | 31.85 | 7014 |
| 1727473200 | 32 | 0.05 | 0.16 | 32.02 | 32.25 | 31.89 | 336156 |
| 1727386800 | 31.95 | 0 | 0.00 | 31.9 | 32 | 31.88 | 37712 |
| 1727300400 | 31.95 | 0.01 | 0.03 | 31.89 | 32 | 31.89 | 33051 |
| 1727214000 | 31.94 | 0.06 | 0.19 | 31.86 | 31.99 | 31.85 | 21339 |
| 1727127600 | 31.88 | 0 | 0.00 | 31.86 | 31.98 | 31.85 | 22171 |
| 1726868400 | 31.88 | 0 | 0.00 | 31.82 | 31.9 | 31.82 | 11731 |
| 1726782000 | 31.88 | 0 | 0.00 | 31.89 | 31.9 | 31.81 | 9425 |
| 1726695600 | 31.88 | 0.15 | 0.47 | 31.73 | 31.88 | 31.71 | 48534 |
| 1726609200 | 31.73 | 0.07 | 0.22 | 31.68 | 31.79 | 31.68 | 33431 |
| 1726522800 | 31.66 | 0 | 0.00 | 31.66 | 31.71 | 31.6 | 46596 |
| 1726263600 | 31.66 | 0.07 | 0.22 | 31.6 | 31.71 | 31.57 | 13749 |
| 1726177200 | 31.59 | 0.04 | 0.13 | 31.69 | 31.69 | 31.53 | 30296 |
| 1726090800 | 31.55 | 0 | 0.00 | 31.74 | 31.8 | 31.55 | 72262 |
| 1726004400 | 31.55 | 0.05 | 0.16 | 31.51 | 31.6 | 31.51 | 97975 |
| 1725918000 | 31.5 | -0.05 | -0.16 | 31.49 | 31.6 | 31.45 | 138331 |
| 1725658800 | 31.55 | 0.22 | 0.70 | 31.42 | 31.6 | 31.34 | 107700 |
| 1725572400 | 31.33 | -0.02 | -0.06 | 31.46 | 31.46 | 31.29 | 36489 |
| 1725486000 | 31.35 | 0.06 | 0.19 | 31.29 | 31.44 | 31.29 | 28188 |
| 1725399600 | 31.29 | -0.06 | -0.19 | 31.34 | 31.47 | 31.29 | 93651 |
| 1725054000 | 31.35 | 0.04 | 0.13 | 31.31 | 31.41 | 31.25 | 247434 |
| 1724967600 | 31.31 | 0.01 | 0.03 | 31.42 | 31.42 | 31.3 | 75490 |
| 1724881200 | 31.3 | -0.02 | -0.06 | 31.26 | 31.35 | 31.23 | 30957 |
| 1724794800 | 31.32 | 0.07 | 0.22 | 31.32 | 31.32 | 31.22 | 59333 |
| 1724708400 | 31.25 | 0 | 0.00 | 31.25 | 31.25 | 31.25 | 0 |
| 1724449200 | 31.25 | 0.01 | 0.03 | 31.36 | 31.4 | 31.24 | 115525 |
| 1724362800 | 31.24 | -0.1 | -0.32 | 31.29 | 31.43 | 31.22 | 101927 |
| 1724276400 | 31.34 | 0.14 | 0.45 | 31.25 | 31.34 | 31.21 | 66836 |
| 1724190000 | 31.2 | 0 | 0.00 | 31.2 | 31.34 | 31.16 | 51885 |
| 1724103600 | 31.2 | -0.05 | -0.16 | 31.2 | 31.25 | 31.14 | 106330 |
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
