Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -0.922446190639 | 29.27 | 29.45 | 29 | 74 | 29.44364865 | DR |
| 4 | -1.18 | -3.9098740888 | 30.18 | 30.88 | 29 | 78 | 30.05704587 | DR |
| 12 | -3.31 | -10.2445063448 | 32.31 | 32.41 | 28.26 | 77 | 30.966859 | DR |
| 26 | 2.93 | 11.2389719985 | 26.07 | 35.15 | 25.18 | 1200 | 26.3747673 | DR |
| 52 | -1.01 | -3.36554481839 | 30.01 | 35.15 | 24 | 1083 | 26.99297351 | DR |
| 156 | -12.84 | -30.6883365201 | 41.84 | 52.55 | 24 | 1735 | 39.10382348 | DR |
| 260 | -12.84 | -30.6883365201 | 41.84 | 52.55 | 24 | 1735 | 39.10382348 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741901400 | 29 | -0.13 | -0.45 | 29 | 29 | 29 | 1 |
| 1741815000 | 29.13 | 0 | 0.00 | 29.13 | 29.13 | 29.13 | 0 |
| 1741728600 | 29.13 | -0.32 | -1.09 | 29.35 | 29.35 | 29.13 | 3 |
| 1741642140 | 29.45 | 0 | 0.00 | 29.45 | 29.45 | 29.45 | 0 |
| 1741382940 | 29.45 | 0.06 | 0.20 | 29.27 | 29.45 | 29.27 | 218 |
| 1741296540 | 29.39 | 0 | 0.00 | 29.39 | 29.39 | 29.39 | 200 |
| 1741210140 | 29.39 | -0.79 | -2.62 | 29.4 | 29.4 | 29.25 | 32 |
| 1740778200 | 30.18 | -0.57 | -1.85 | 30.13 | 30.18 | 30.13 | 6 |
| 1740691740 | 30.75 | 0.78 | 2.60 | 30.54 | 30.75 | 30.54 | 204 |
| 1740605400 | 29.97 | 0 | 0.00 | 29.97 | 29.97 | 29.97 | 0 |
| 1740519000 | 29.97 | -0.45 | -1.48 | 29.97 | 29.97 | 29.97 | 30 |
| 1740432540 | 30.42 | -0.46 | -1.49 | 30.5 | 30.5 | 30.42 | 101 |
| 1740173400 | 30.88 | 0.33 | 1.08 | 30.88 | 30.88 | 30.88 | 4 |
| 1740087000 | 30.55 | 0.26 | 0.86 | 30.5 | 30.55 | 30.5 | 200 |
| 1740000540 | 30.29 | -0.05 | -0.16 | 30.29 | 30.29 | 30.29 | 1 |
| 1739914140 | 30.34 | 0.16 | 0.53 | 30.34 | 30.34 | 30.34 | 10 |
| 1739827800 | 30.18 | 0 | 0.00 | 30.18 | 30.18 | 30.18 | 0 |
| 1739568600 | 30.18 | -0.24 | -0.79 | 30.18 | 30.18 | 30.18 | 80 |
| 1739482140 | 30.42 | 0.72 | 2.42 | 30.42 | 30.42 | 30.42 | 2 |
| 1739395740 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.7 | 8 |
| 1739309400 | 29.7 | -0.1 | -0.34 | 29.7 | 29.7 | 29.7 | 10 |
| 1739222940 | 29.8 | 0.38 | 1.29 | 29.8 | 29.8 | 29.8 | 10 |
| 1738963740 | 29.42 | 0 | 0.00 | 29.42 | 29.42 | 29.42 | 0 |
| 1738877340 | 29.42 | -0.02 | -0.07 | 29.42 | 29.42 | 29.42 | 1 |
| 1738790940 | 29.44 | 1.18 | 4.18 | 29.76 | 29.76 | 29.44 | 2 |
| 1738704600 | 28.26 | -2 | -6.61 | 28.58 | 28.58 | 28.26 | 50 |
| 1738618140 | 30.26 | 0 | 0.00 | 30.26 | 30.26 | 30.26 | 0 |
| 1738358940 | 30.26 | 0 | 0.00 | 30.26 | 30.26 | 30.26 | 0 |
| 1738272540 | 30.26 | 0.26 | 0.87 | 30.26 | 30.26 | 30.26 | 11 |
| 1738186140 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1738099740 | 30 | -0.07 | -0.23 | 30 | 30 | 30 | 18 |
| 1738013340 | 30.07 | -1.82 | -5.71 | 30.5 | 30.5 | 30.07 | 230 |
| 1737754200 | 31.89 | 0 | 0.00 | 31.89 | 31.89 | 31.89 | 0 |
| 1737667800 | 31.89 | 0 | 0.00 | 31.89 | 31.89 | 31.89 | 0 |
| 1737581400 | 31.89 | 0 | 0.00 | 31.89 | 31.89 | 31.89 | 0 |
| 1737495000 | 31.89 | -0.49 | -1.51 | 32.34 | 32.34 | 31.89 | 95 |
| 1737408600 | 32.38 | 0.76 | 2.40 | 32.38 | 32.38 | 32.38 | 40 |
| 1737149340 | 31.62 | 0 | 0.00 | 31.62 | 31.62 | 31.62 | 0 |
| 1737062940 | 31.62 | 0.38 | 1.22 | 30.61 | 31.8 | 30.61 | 5 |
| 1736976540 | 31.24 | 0 | 0.00 | 31.24 | 31.24 | 31.24 | 0 |
| 1736890140 | 31.24 | 0.88 | 2.90 | 31.18 | 31.24 | 31.18 | 14 |
| 1736803740 | 30.36 | -0.12 | -0.39 | 29.87 | 30.36 | 29.87 | 4 |
| 1736544540 | 30.48 | -0.93 | -2.96 | 30.48 | 30.48 | 30.48 | 13 |
| 1736458200 | 31.41 | 0 | 0.00 | 31.41 | 31.41 | 31.41 | 0 |
| 1736371800 | 31.41 | 0 | 0.00 | 31.41 | 31.41 | 31.41 | 0 |
| 1736285400 | 31.41 | 0 | 0.00 | 31.41 | 31.41 | 31.41 | 9 |
| 1736198940 | 31.41 | -0.59 | -1.84 | 31.41 | 31.41 | 31.41 | 1 |
| 1735939800 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1735853400 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1735594200 | 32 | -0.36 | -1.11 | 32.259999 | 32.409999 | 32 | 43 |
| 1735334940 | 32.36 | 0.36 | 1.13 | 32.36 | 32.36 | 32.36 | 100 |
| 1735248540 | 32 | 0 | 0.00 | 32 | 32 | 32 | 32 |
| 1734989340 | 32 | -0.31 | -0.96 | 32 | 32 | 32 | 1000 |
| 1734730200 | 32.31 | -0.29 | -0.89 | 32.31 | 32.31 | 32.31 | 6 |
| 1734643800 | 32.6 | -0.73 | -2.19 | 32.6 | 32.6 | 32.6 | 2 |
| 1734557400 | 33.33 | 0.27 | 0.82 | 33.32 | 33.33 | 33.32 | 283 |
| 1734440400 | 33.06 | 0 | 0.00 | 33.06 | 33.06 | 33.06 | 0 |
| 1734354000 | 33.06 | 0 | 0.00 | 33.06 | 33.06 | 33.06 | 0 |
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
