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 | -0.17 | -0.504750593824 | 33.68 | 34.24 | 32.21 | 62467 | 33.34404426 | CS |
| 4 | 1.95 | 6.17870722433 | 31.56 | 35.44 | 31.46 | 67094 | 33.69534416 | CS |
| 12 | 0.67 | 2.04019488429 | 32.84 | 35.44 | 29 | 72787 | 32.00853434 | CS |
| 26 | 4.76 | 16.5565217391 | 28.75 | 35.44 | 27.76 | 72154 | 31.30340086 | CS |
| 52 | 0.38 | 1.14699667975 | 33.13 | 36.75 | 27.52 | 84248 | 31.7223446 | CS |
| 156 | -9.44 | -21.9790454016 | 42.95 | 51.25 | 27.52 | 76826 | 36.20606406 | CS |
| 260 | -5.84 | -14.8411689962 | 39.35 | 54 | 9.73 | 100003 | 32.40789736 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734734400 | 33.509999 | 0.5 | 1.51 | 32.67 | 33.81 | 32.67 | 40731 |
| 1734648000 | 33.009999 | -0.02 | -0.06 | 32.909999 | 33.259999 | 32.909999 | 50421 |
| 1734561600 | 33.03 | -0.47 | -1.40 | 32.84 | 33.9 | 32.84 | 65852 |
| 1734475200 | 33.5 | -0.01 | -0.03 | 33.02 | 33.69 | 32.21 | 131934 |
| 1734388800 | 33.509999 | -0.29 | -0.86 | 33.549999 | 33.9 | 33.39 | 42385 |
| 1734129600 | 33.8 | -0.06 | -0.18 | 33.68 | 34.24 | 33.6 | 21742 |
| 1734043200 | 33.86 | -0.24 | -0.70 | 34 | 34 | 33.2 | 45297 |
| 1733956800 | 34.1 | 0.19 | 0.56 | 34.05 | 34.25 | 33.549999 | 86389 |
| 1733870400 | 33.91 | -0.9 | -2.59 | 34.51 | 34.8 | 33.2 | 212893 |
| 1733784000 | 34.81 | 0.24 | 0.69 | 34.66 | 34.9 | 34.24 | 102687 |
| 1733524800 | 34.57 | 0.1 | 0.29 | 34.6 | 34.96 | 34.07 | 58360 |
| 1733438400 | 34.47 | -0.11 | -0.32 | 34.65 | 35.44 | 34.05 | 121495 |
| 1733352000 | 34.58 | 1.64 | 4.98 | 33.02 | 34.75 | 33.02 | 129008 |
| 1733265600 | 32.939999 | -0.08 | -0.24 | 33.049999 | 33.1 | 32.75 | 25056 |
| 1733179200 | 33.02 | 0.4 | 1.23 | 32.65 | 33.21 | 32.47 | 34963 |
| 1732920000 | 32.619999 | 0.18 | 0.55 | 32.27 | 32.799999 | 32.27 | 31657 |
| 1732833600 | 32.439999 | 0.01 | 0.03 | 32.5 | 32.6 | 32.07 | 10921 |
| 1732747200 | 32.43 | 0.48 | 1.50 | 31.74 | 32.59 | 31.74 | 38654 |
| 1732660800 | 31.95 | -0.33 | -1.02 | 32.17 | 32.229999 | 31.65 | 39673 |
| 1732574400 | 32.28 | 0.4 | 1.25 | 31.74 | 32.35 | 31.74 | 60488 |
| 1732315200 | 31.88 | 0.33 | 1.05 | 31.56 | 32 | 31.46 | 31998 |
| 1732228800 | 31.55 | 0.07 | 0.22 | 31.33 | 31.63 | 31.33 | 21032 |
| 1732142400 | 31.48 | -0.09 | -0.29 | 31.42 | 31.62 | 30.9 | 48689 |
| 1732056000 | 31.57 | 0.48 | 1.54 | 30.67 | 31.78 | 30.38 | 104645 |
| 1731969600 | 31.09 | -0.2 | -0.64 | 31.01 | 31.79 | 30.92 | 103795 |
| 1731710400 | 31.29 | -0.44 | -1.39 | 31.6 | 31.61 | 30.76 | 34968 |
| 1731624000 | 31.73 | 0.43 | 1.37 | 30.61 | 31.85 | 30.61 | 66370 |
| 1731537600 | 31.3 | 0.51 | 1.66 | 30.62 | 31.34 | 30.62 | 54880 |
| 1731451200 | 30.79 | -0.25 | -0.81 | 30.79 | 31.25 | 30.37 | 59751 |
| 1731364800 | 31.04 | -0.21 | -0.67 | 31.13 | 31.5 | 30.51 | 48383 |
| 1731105600 | 31.25 | 0.55 | 1.79 | 30.48 | 31.25 | 30.48 | 34087 |
| 1731019200 | 30.7 | -0.1 | -0.32 | 30.4 | 31.3 | 30.4 | 37685 |
| 1730932800 | 30.8 | 0.06 | 0.20 | 30.63 | 31.24 | 30.25 | 84646 |
| 1730846400 | 30.74 | 0.48 | 1.59 | 30.3 | 30.94 | 30.24 | 43780 |
| 1730760000 | 30.26 | -0.48 | -1.56 | 30.9 | 30.9 | 29.66 | 67200 |
| 1730497200 | 30.74 | 1.27 | 4.31 | 29.64 | 31.17 | 29.4 | 138901 |
| 1730410800 | 29.47 | -3.14 | -9.63 | 31.09 | 31.89 | 29 | 339095 |
| 1730324400 | 32.61 | 0.45 | 1.40 | 32 | 32.61 | 31.88 | 144795 |
| 1730238000 | 32.159999 | -0.9 | -2.72 | 33.17 | 33.17 | 31.98 | 74469 |
| 1730151600 | 33.06 | 0.7 | 2.16 | 32.17 | 33.31 | 32.17 | 70617 |
| 1729892400 | 32.36 | 0.9 | 2.86 | 31.59 | 32.4 | 31.59 | 50462 |
| 1729806000 | 31.46 | 0.45 | 1.45 | 30.94 | 31.54 | 30.86 | 59214 |
| 1729719600 | 31.01 | -0.06 | -0.19 | 31.01 | 31.27 | 30.57 | 60763 |
| 1729633200 | 31.07 | -1.28 | -3.96 | 32.04 | 32.259999 | 31.07 | 68706 |
| 1729546800 | 32.35 | -0.41 | -1.25 | 32.82 | 32.82 | 32.2 | 42167 |
| 1729287600 | 32.759999 | 0.26 | 0.80 | 32.71 | 33.03 | 32.57 | 55154 |
| 1729201200 | 32.5 | 0.02 | 0.06 | 32.369999 | 33.11 | 32.369999 | 76301 |
| 1729114800 | 32.479999 | 0.46 | 1.44 | 32.659999 | 33.1 | 32.409999 | 54381 |
| 1729028400 | 32.02 | -0.61 | -1.87 | 32.49 | 32.75 | 31.92 | 54538 |
| 1728682800 | 32.63 | 0.33 | 1.02 | 32.64 | 32.99 | 32.45 | 29667 |
| 1728596400 | 32.299999 | -0.04 | -0.12 | 32.27 | 32.659999 | 32.049999 | 42739 |
| 1728510000 | 32.34 | 0.87 | 2.76 | 31.59 | 32.49 | 31.47 | 72946 |
| 1728423600 | 31.47 | -0.08 | -0.25 | 31.59 | 31.59 | 31.26 | 69025 |
| 1728337200 | 31.55 | 0.23 | 0.73 | 31.3 | 31.89 | 31.29 | 36585 |
| 1728078000 | 31.32 | 0.64 | 2.09 | 30.81 | 31.45 | 30.81 | 68856 |
| 1727991600 | 30.68 | -0.2 | -0.65 | 30.84 | 31.57 | 30.5 | 55671 |
| 1727905200 | 30.88 | -0.12 | -0.39 | 31 | 31.82 | 30.87 | 104954 |
| 1727818800 | 31 | 0.45 | 1.47 | 30.54 | 31.07 | 29.99 | 75172 |
| 1727732400 | 30.55 | -1.07 | -3.38 | 31.32 | 31.32 | 29.65 | 205090 |
| 1727473200 | 31.62 | -1.37 | -4.15 | 32.84 | 33.009999 | 31.42 | 92386 |
| 1727386800 | 32.99 | 1.48 | 4.70 | 31.64 | 33.14 | 31.64 | 92665 |
| 1727300400 | 31.51 | -0.22 | -0.69 | 31.46 | 31.67 | 31.36 | 39690 |
| 1727214000 | 31.73 | 0.85 | 2.75 | 31 | 32.159999 | 30.84 | 105338 |
| 1727127600 | 30.88 | -0.12 | -0.39 | 31 | 31.29 | 30.71 | 45974 |
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
