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 | 0.05 | 0.166002656042 | 30.12 | 30.28 | 30 | 210080 | 30.11265708 | CS |
| 4 | 0.46 | 1.54830023561 | 29.71 | 30.28 | 29.64 | 188444 | 29.92039534 | CS |
| 12 | 1.72 | 6.04569420035 | 28.45 | 30.28 | 28.28 | 351191 | 29.3535776 | CS |
| 26 | 13.65 | 82.6271186441 | 16.52 | 30.28 | 15.95 | 364654 | 27.55457758 | CS |
| 52 | 11.43 | 60.992529349 | 18.74 | 30.28 | 15.95 | 213999 | 25.87789981 | CS |
| 156 | 16.48 | 120.379839299 | 13.69 | 30.28 | 9.2 | 216509 | 17.81215529 | CS |
| 260 | 12.66 | 72.301541976 | 17.51 | 30.28 | 9.2 | 226732 | 17.41536213 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197400 | 30.17 | 0.02 | 0.07 | 30.09 | 30.2 | 30.03 | 266100 |
| 1743111000 | 30.15 | 0.06 | 0.20 | 30.07 | 30.28 | 30.06 | 214700 |
| 1743024600 | 30.09 | 0 | 0.00 | 30.06 | 30.2 | 30 | 387800 |
| 1742938200 | 30.09 | -0.03 | -0.10 | 30.17 | 30.27 | 30.05 | 84000 |
| 1742851740 | 30.12 | 0 | 0.00 | 30.11 | 30.15 | 30.05 | 265200 |
| 1742592600 | 30.12 | 0.02 | 0.07 | 30.12 | 30.2 | 30.03 | 98700 |
| 1742506200 | 30.1 | 0.05 | 0.17 | 30 | 30.15 | 30 | 77600 |
| 1742419800 | 30.05 | 0.41 | 1.38 | 29.99 | 30.12 | 29.97 | 148700 |
| 1742333400 | 29.64 | -0.36 | -1.20 | 30 | 30.02 | 29.64 | 196700 |
| 1742247000 | 30 | 0.1 | 0.33 | 30.09 | 30.09 | 29.9 | 69000 |
| 1741987800 | 29.9 | -0.02 | -0.07 | 30.04 | 30.04 | 29.74 | 238600 |
| 1741901400 | 29.92 | 0.13 | 0.44 | 29.81 | 29.94 | 29.76 | 377900 |
| 1741814940 | 29.79 | -0.01 | -0.03 | 29.93 | 29.94 | 29.71 | 245900 |
| 1741728600 | 29.8 | 0.01 | 0.03 | 29.81 | 30 | 29.77 | 198800 |
| 1741642140 | 29.79 | -0.06 | -0.20 | 29.77 | 29.9 | 29.77 | 114300 |
| 1741382940 | 29.85 | 0.13 | 0.44 | 29.7 | 29.87 | 29.68 | 76800 |
| 1741296540 | 29.72 | 0 | 0.00 | 29.78 | 29.78 | 29.64 | 307000 |
| 1741210140 | 29.72 | -0.11 | -0.37 | 29.71 | 29.86 | 29.71 | 149200 |
| 1740778200 | 29.83 | 0.08 | 0.27 | 29.71 | 29.83 | 29.7 | 141100 |
| 1740691740 | 29.75 | 0 | 0.00 | 29.75 | 29.81 | 29.71 | 587300 |
| 1740605400 | 29.75 | -0.04 | -0.13 | 29.76 | 29.76 | 29.69 | 155600 |
| 1740519000 | 29.79 | -0.01 | -0.03 | 29.75 | 29.89 | 29.71 | 164600 |
| 1740432540 | 29.8 | 0 | 0.00 | 29.8 | 29.82 | 29.62 | 326000 |
| 1740173400 | 29.8 | -0.02 | -0.07 | 29.87 | 29.87 | 29.68 | 187000 |
| 1740087000 | 29.82 | 0.01 | 0.03 | 29.93 | 29.96 | 29.54 | 184500 |
| 1740000540 | 29.81 | -0.03 | -0.10 | 29.83 | 29.85 | 29.73 | 166500 |
| 1739914140 | 29.84 | 0.17 | 0.57 | 29.83 | 29.84 | 29.56 | 287900 |
| 1739827800 | 29.67 | -0.02 | -0.07 | 29.83 | 29.83 | 29.61 | 149600 |
| 1739568600 | 29.69 | -0.03 | -0.10 | 29.72 | 29.83 | 29.65 | 212700 |
| 1739482140 | 29.72 | -0.07 | -0.23 | 29.84 | 29.84 | 29.66 | 214900 |
| 1739395740 | 29.79 | -0.01 | -0.03 | 29.79 | 29.93 | 29.59 | 185700 |
| 1739309400 | 29.8 | 0.05 | 0.17 | 29.8 | 29.88 | 29.65 | 154100 |
| 1739222940 | 29.75 | -0.1 | -0.34 | 29.8 | 29.83 | 29.61 | 150700 |
| 1738963800 | 29.85 | 0.12 | 0.40 | 29.73 | 29.85 | 29.6 | 138200 |
| 1738877340 | 29.73 | 0 | 0.00 | 29.75 | 29.77 | 29.55 | 121200 |
| 1738790940 | 29.73 | 0.17 | 0.58 | 29.56 | 29.73 | 29.45 | 75700 |
| 1738704600 | 29.56 | -0.02 | -0.07 | 29.5 | 29.7 | 29.5 | 181900 |
| 1738618200 | 29.58 | 0.09 | 0.31 | 29.58 | 29.59 | 29.41 | 147900 |
| 1738358940 | 29.49 | 0.03 | 0.10 | 29.43 | 29.63 | 29.4 | 149800 |
| 1738272540 | 29.46 | -0.04 | -0.14 | 29.5 | 29.73 | 29.4 | 238400 |
| 1738186200 | 29.5 | 0 | 0.00 | 29.5 | 29.56 | 29.36 | 586900 |
| 1738099740 | 29.5 | 0.04 | 0.14 | 29.47 | 29.5 | 29.38 | 207000 |
| 1738013340 | 29.46 | 0.01 | 0.03 | 29.45 | 29.68 | 29.39 | 1179200 |
| 1737754200 | 29.45 | 0.03 | 0.10 | 29.32 | 29.45 | 29.3 | 422000 |
| 1737667740 | 29.42 | 0 | 0.00 | 29.3 | 29.43 | 29.3 | 2175400 |
| 1737581400 | 29.42 | -0.01 | -0.03 | 29.44 | 29.49 | 29.3 | 235100 |
| 1737495000 | 29.43 | 0.06 | 0.20 | 29.22 | 29.5 | 29.19 | 158700 |
| 1737408600 | 29.37 | 0.02 | 0.07 | 29.38 | 29.4 | 29.14 | 307500 |
| 1737149400 | 29.35 | 0.05 | 0.17 | 29.3 | 29.35 | 29.1 | 113200 |
| 1737062940 | 29.3 | 0.15 | 0.51 | 28.9 | 29.38 | 28.9 | 108300 |
| 1736976540 | 29.15 | 0.06 | 0.21 | 29.15 | 29.15 | 28.9 | 1774500 |
| 1736890140 | 29.09 | 0.37 | 1.29 | 28.79 | 29.1 | 28.65 | 227300 |
| 1736803740 | 28.72 | 0.02 | 0.07 | 28.48 | 28.81 | 28.48 | 250500 |
| 1736544540 | 28.7 | 0 | 0.00 | 28.7 | 28.79 | 28.65 | 44600 |
| 1736458140 | 28.7 | -0.05 | -0.17 | 28.61 | 28.8 | 28.61 | 152600 |
| 1736371740 | 28.75 | 0.06 | 0.21 | 28.69 | 28.8 | 28.48 | 101300 |
| 1736285400 | 28.69 | 0.24 | 0.84 | 28.28 | 28.81 | 28.28 | 3809800 |
| 1736198940 | 28.45 | -0.28 | -0.97 | 28.8 | 28.8 | 28.35 | 396900 |
| 1735939740 | 28.73 | 0.28 | 0.98 | 28.45 | 28.9 | 28.34 | 430000 |
| 1735853400 | 28.45 | -0.15 | -0.52 | 28.47 | 28.51 | 28.19 | 205500 |
| 1735594200 | 28.6 | 0.2 | 0.70 | 28.29 | 28.6 | 28.2 | 290600 |
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
