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 | 1.54 | 5.41110330288 | 28.46 | 31 | 27.5 | 6413 | 30.6617 | CS |
| 4 | 7.65 | 34.2281879195 | 22.35 | 31 | 22.27 | 5120 | 26.18896057 | CS |
| 12 | 10.1351 | 51.0201410528 | 19.8649 | 31 | 19.8649 | 3650 | 23.83702047 | CS |
| 26 | 11.3 | 60.4278074866 | 18.7 | 31 | 18.55 | 3298 | 22.12584791 | CS |
| 52 | 11.25 | 60 | 18.75 | 31 | 18.1 | 3182 | 20.73225902 | CS |
| 156 | 10 | 50 | 20 | 31 | 17 | 3431 | 19.83626937 | CS |
| 260 | 10 | 50 | 20 | 31 | 17 | 3431 | 19.83626937 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735942980 | 30 | 0 | 0.00 | 30 | 30 | 30 | 171 |
| 1735856700 | 30 | -1 | -3.23 | 29 | 30 | 29 | 1341 |
| 1735683960 | 31 | 1.4 | 4.73 | 27.6 | 31 | 27.5 | 17650 |
| 1735597740 | 29.6 | -0.39 | -1.30 | 29.6 | 29.6 | 29.6 | 1561 |
| 1735338000 | 29.99 | 0.99 | 3.41 | 28.46 | 30 | 27.6 | 5101 |
| 1735252020 | 29 | 1.5 | 5.45 | 26.25 | 29 | 26.25 | 3689 |
| 1735078200 | 27.5 | 0.5 | 1.85 | 27.5 | 27.5 | 27.5 | 1970 |
| 1734992400 | 27 | 0 | 0.00 | 27 | 27 | 27 | 168 |
| 1734733200 | 27 | 0.2 | 0.75 | 27 | 27 | 27 | 5891 |
| 1734646800 | 26.8 | 0.3 | 1.13 | 27 | 27 | 26 | 4351 |
| 1734560940 | 26.5 | 1 | 3.92 | 26.5 | 26.5 | 26.5 | 241 |
| 1734474360 | 25.5 | -0.1 | -0.39 | 25.99 | 25.99 | 25 | 2072 |
| 1734388140 | 25.6 | 0.6 | 2.40 | 26 | 26 | 25.5 | 3903 |
| 1734128940 | 25 | 2.05 | 8.93 | 23.24 | 25.85 | 22.6 | 13024 |
| 1734042480 | 22.95 | -0.05 | -0.22 | 22.95 | 22.95 | 22.55 | 5077 |
| 1733955900 | 23 | 0.5 | 2.22 | 23 | 23 | 23 | 768 |
| 1733869200 | 22.5 | 0.1 | 0.45 | 22.5 | 22.5 | 22.5 | 3192 |
| 1733782800 | 22.4 | 0.1 | 0.45 | 22.29 | 22.4 | 22.29 | 7468 |
| 1733523600 | 22.3 | -0.1 | -0.45 | 22.35 | 22.35 | 22.27 | 14699 |
| 1733437500 | 22.4 | 0.05 | 0.22 | 22.26 | 22.4 | 22.25 | 4401 |
| 1733350980 | 22.35 | 0.23 | 1.04 | 22.21 | 22.35 | 22.21 | 1141 |
| 1733264700 | 22.12 | -0.18 | -0.81 | 22.12 | 22.12 | 22.12 | 250 |
| 1733177400 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1732918200 | 22.3 | -0.19 | -0.84 | 22.3 | 22.3 | 22.3 | 501 |
| 1732746540 | 22.49 | 0 | 0.00 | 22.49 | 22.49 | 22.49 | 0 |
| 1732660140 | 22.49 | 0.35 | 1.58 | 21.66 | 22.49 | 21.66 | 250 |
| 1732573560 | 22.14 | 0.09 | 0.41 | 22.14 | 22.14 | 22.14 | 205 |
| 1732314000 | 22.05 | 0.31 | 1.43 | 22.1 | 22.1 | 22.0375 | 1188 |
| 1732227900 | 21.74 | 0 | 0.00 | 21.6 | 21.74 | 21.6 | 851 |
| 1732141740 | 21.74 | 0.1 | 0.45 | 21.36 | 21.74 | 21.36 | 381 |
| 1732054800 | 21.6425 | 0.14 | 0.66 | 21.74 | 21.74 | 21.6425 | 200 |
| 1731968640 | 21.5 | -0.24 | -1.10 | 21.5 | 21.56 | 21.5 | 708 |
| 1731709260 | 21.74 | -0.01 | -0.05 | 21.74 | 21.74 | 21.74 | 356 |
| 1731622800 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 275 |
| 1731536760 | 21.75 | -0.15 | -0.68 | 21.2 | 21.75 | 21.15 | 2076 |
| 1731450480 | 21.9 | 0.26 | 1.20 | 21.75 | 21.9 | 21 | 36847 |
| 1731363600 | 21.64 | 0.19 | 0.89 | 21.3 | 21.64 | 21.3 | 957 |
| 1731104400 | 21.45 | 0.85 | 4.13 | 21 | 21.55 | 21 | 570 |
| 1731018000 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1730931600 | 20.6 | 0 | 0.00 | 20.55 | 20.6 | 20.55 | 902 |
| 1730842020 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1730755620 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1730496420 | 20.6 | 0.16 | 0.78 | 20.6 | 20.6 | 20.55 | 982 |
| 1730410080 | 20.44 | 0 | 0.00 | 20.44 | 20.44 | 20.44 | 0 |
| 1730323680 | 20.44 | 0 | 0.00 | 20.44 | 20.44 | 20.44 | 0 |
| 1730237280 | 20.44 | -0.08 | -0.39 | 20.54 | 20.6 | 20.44 | 1839 |
| 1730150880 | 20.52 | -0.73 | -3.44 | 20.83 | 21 | 20.4 | 15274 |
| 1729891500 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 20.83 | 2786 |
| 1729805160 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 202 |
| 1729718940 | 21.25 | 0.25 | 1.19 | 21.25 | 21.25 | 21.25 | 200 |
| 1729632300 | 21 | -0.9 | -4.11 | 20.9903 | 21 | 20.9903 | 298 |
| 1729545600 | 21.9 | 1.4 | 6.83 | 21.9 | 21.9 | 21.9 | 311 |
| 1729286400 | 20.5 | 0.6 | 3.02 | 20.49 | 20.5 | 20.45 | 2704 |
| 1729200000 | 19.9 | -0.47 | -2.31 | 20.37 | 20.37 | 19.9 | 5763 |
| 1729113960 | 20.37 | -0.12 | -0.59 | 20.37 | 20.37 | 20.37 | 2037 |
| 1729027620 | 20.49 | 0 | 0.00 | 20.49 | 20.49 | 20.49 | 0 |
| 1728941220 | 20.49 | 0.59 | 2.96 | 20.49 | 20.49 | 20.49 | 1001 |
| 1728681900 | 19.9 | 0 | 0.00 | 19.8649 | 19.9 | 19.8649 | 1205 |
| 1728595560 | 19.9 | 0 | 0.00 | 19.9 | 19.9 | 19.9 | 153 |
| 1728508800 | 19.9 | 0.13 | 0.66 | 19.9 | 19.9 | 19.9 | 3133 |
| 1728422580 | 19.77 | -0.09 | -0.45 | 19.9 | 19.9 | 19.42 | 5444 |
| 1728336000 | 19.86 | 0.01 | 0.05 | 19.86 | 19.86 | 19.85 | 3730 |
| 1728077220 | 19.85 | 0.05 | 0.25 | 19.85 | 19.85 | 19.85 | 1296 |
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
