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 | 0.03 | 0.106647707074 | 28.13 | 28.9 | 27.46 | 436516 | 28.30659868 | DR |
| 4 | -0.64 | -2.22222222222 | 28.8 | 29.4 | 26.7 | 503287 | 27.9173994 | DR |
| 12 | -3.945 | -12.2878056378 | 32.105 | 32.7 | 26.7 | 520984 | 28.89686251 | DR |
| 26 | 1.44 | 5.38922155689 | 26.72 | 38.44 | 25.91 | 500824 | 29.41500106 | DR |
| 52 | -5.28 | -15.7894736842 | 33.44 | 38.44 | 23.33 | 532575 | 29.18613593 | DR |
| 156 | -15.7285 | -35.8374061542 | 43.8885 | 47.91 | 23.33 | 493659 | 34.80542378 | DR |
| 260 | -12.51 | -30.759773789 | 40.67 | 56.53 | 23.33 | 408730 | 37.21237329 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738016820 | 28.16 | 0 | 0.00 | 28 | 28.16 | 27.7402 | 1408909 |
| 1737757440 | 28.16 | 0.12 | 0.43 | 28.4 | 28.4 | 27.94 | 330319 |
| 1737671220 | 28.04 | -0.23 | -0.81 | 27.73 | 28.08 | 27.46 | 353081 |
| 1737584640 | 28.27 | -0.27 | -0.93 | 28.5 | 28.5 | 27.7 | 377957 |
| 1737498540 | 28.535 | 0.31 | 1.08 | 28.13 | 28.9 | 28.02 | 684707 |
| 1737152880 | 28.23 | 0.47 | 1.69 | 27.66 | 28.45 | 27.66 | 521784 |
| 1737066420 | 27.76 | 0.31 | 1.13 | 28 | 28 | 27.7 | 984892 |
| 1736979720 | 27.45 | 0.41 | 1.52 | 26.9 | 27.51 | 26.9 | 496077 |
| 1736893380 | 27.04 | 0.15 | 0.56 | 26.7 | 27.23 | 26.7 | 544554 |
| 1736806800 | 26.89 | 0.08 | 0.30 | 27.2 | 27.2 | 26.74 | 779995 |
| 1736547720 | 26.81 | -0.8 | -2.90 | 27.32 | 27.38 | 26.8 | 590595 |
| 1736375340 | 27.61 | -0.3 | -1.07 | 28.1 | 28.1 | 27.46 | 225054 |
| 1736288940 | 27.91 | -0.62 | -2.17 | 27.8301 | 28.45 | 27.83 | 433453 |
| 1736202360 | 28.53 | -0.16 | -0.56 | 28.7 | 28.8225 | 28.46 | 695828 |
| 1735942980 | 28.69 | 0.35 | 1.24 | 28.99 | 28.99 | 28.1 | 379302 |
| 1735856700 | 28.34 | -0.48 | -1.67 | 28.45 | 28.77 | 27.84 | 364435 |
| 1735683960 | 28.82 | 0.08 | 0.28 | 28.74 | 29.225 | 28.68 | 292993 |
| 1735597740 | 28.74 | -0.29 | -1.00 | 28.8 | 29.4 | 28.6 | 500853 |
| 1735338000 | 29.03 | -0.25 | -0.85 | 28.61 | 29.06 | 28.61 | 526514 |
| 1735252020 | 29.28 | 0 | 0.00 | 28.47 | 30.22 | 28.47 | 295915 |
| 1735078200 | 29.278929 | 0.56 | 1.95 | 29.06 | 29.4 | 28.88 | 208510 |
| 1734992400 | 28.72 | 0.51 | 1.81 | 28.25 | 28.74 | 28.23 | 686378 |
| 1734733200 | 28.21 | 0.24 | 0.86 | 28.2 | 28.45 | 27.84 | 537148 |
| 1734646800 | 27.97 | 0.14 | 0.50 | 27.86 | 28.18 | 27.86 | 603815 |
| 1734560940 | 27.83 | -0.48 | -1.70 | 28.0401 | 28.4 | 27.83 | 523635 |
| 1734474360 | 28.31 | 0.11 | 0.39 | 28 | 28.5 | 28 | 1633587 |
| 1734388140 | 28.2 | -0.83 | -2.86 | 28.15 | 28.37 | 28.02 | 1233619 |
| 1734128940 | 29.03 | -0.31 | -1.06 | 28.7001 | 29.16 | 28.7 | 376686 |
| 1734042480 | 29.34 | -0.41 | -1.38 | 29.01 | 29.64 | 29.01 | 516668 |
| 1733955900 | 29.75 | -0.57 | -1.88 | 30.13 | 30.13 | 29.56 | 708083 |
| 1733869200 | 30.32 | -0.36 | -1.17 | 30.2 | 30.565 | 30.19 | 449085 |
| 1733782800 | 30.68 | 1.52 | 5.21 | 30.75 | 31.07 | 30.5 | 773541 |
| 1733523600 | 29.16 | 0.23 | 0.80 | 29.36 | 29.53 | 29.16 | 399883 |
| 1733437500 | 28.93 | -0.23 | -0.79 | 28.7 | 29.1 | 28.7 | 477854 |
| 1733350980 | 29.16 | -0.42 | -1.42 | 29.21 | 29.89 | 29.14 | 450234 |
| 1733264700 | 29.58 | -0.07 | -0.24 | 29.9 | 29.96 | 29.51 | 407504 |
| 1733178180 | 29.65 | -0.45 | -1.50 | 30.1 | 30.1 | 29.51 | 426221 |
| 1732918200 | 30.1 | 0.35 | 1.18 | 30.29 | 30.29 | 29.61 | 240401 |
| 1732746540 | 29.75 | 0.61 | 2.09 | 29.65 | 29.81 | 29.65 | 344818 |
| 1732660140 | 29.14 | 0.05 | 0.17 | 29.1 | 29.44 | 29.1 | 479289 |
| 1732573560 | 29.09 | 0.26 | 0.90 | 28.85 | 29.24 | 28.85 | 509016 |
| 1732314000 | 28.83 | -0.26 | -0.89 | 28.61 | 29.36 | 28.61 | 337482 |
| 1732227900 | 29.09 | -0.2 | -0.68 | 28.81 | 29.26 | 28.81 | 441757 |
| 1732141740 | 29.29 | 0.13 | 0.45 | 29.21 | 29.37 | 29.19 | 427733 |
| 1732054800 | 29.16 | -0.35 | -1.19 | 29.12 | 29.28 | 29.06 | 328898 |
| 1731968640 | 29.51 | 0.49 | 1.69 | 29.7 | 29.7 | 28.9 | 330859 |
| 1731709260 | 29.02 | -0.84 | -2.81 | 29.77 | 29.77 | 28.81 | 2243113 |
| 1731622800 | 29.86 | -0.12 | -0.40 | 29.52 | 29.97 | 29.52 | 497526 |
| 1731536760 | 29.98 | -0.1 | -0.33 | 30.12 | 30.28 | 29.96 | 502117 |
| 1731450480 | 30.08 | -0.96 | -3.09 | 30.7 | 30.7 | 30.02 | 557418 |
| 1731363600 | 31.04 | -0.28 | -0.89 | 31.3 | 31.5 | 30.98 | 315884 |
| 1731104400 | 31.32 | -1.16 | -3.57 | 31.32 | 32.099899 | 31.09 | 390091 |
| 1731018540 | 32.479999 | 1.12 | 3.57 | 31.61 | 32.65 | 31.61 | 293070 |
| 1730931600 | 31.36 | -0.93 | -2.88 | 31.2 | 31.4899 | 30.97 | 200761 |
| 1730845680 | 32.29 | 0.39 | 1.22 | 32.6799 | 32.7 | 32.070099 | 227162 |
| 1730759160 | 31.9 | -0.04 | -0.13 | 32.104999 | 32.201 | 31.87 | 195962 |
| 1730496420 | 31.94 | 0.21 | 0.66 | 31.7201 | 32.259999 | 31.72 | 244759 |
| 1730409780 | 31.73 | -0.02 | -0.06 | 31.36 | 31.96 | 31.36 | 204353 |
| 1730323500 | 31.75 | -0.57 | -1.76 | 31.89 | 31.89 | 31.37 | 735777 |
| 1730237280 | 32.32 | -0.2 | -0.62 | 32.5 | 32.5 | 32.009999 | 290712 |
| 1730150880 | 32.52 | 0.21 | 0.63 | 31.81 | 32.63 | 31.81 | 431680 |
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
