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 | -3.2 | -7.72200772201 | 41.44 | 42.28 | 38.24 | 607 | 40.37646032 | DR |
| 4 | 0.4 | 1.05708245243 | 37.84 | 42.28 | 34.91 | 604 | 40.06338024 | DR |
| 12 | -5.7 | -12.9722348657 | 43.94 | 43.94 | 34.73 | 489 | 39.04709805 | DR |
| 26 | 9.32 | 32.2268326418 | 28.92 | 47.9 | 27.72 | 769 | 39.96510657 | DR |
| 52 | 13.68 | 55.7003257329 | 24.56 | 47.9 | 20.68 | 1220 | 28.55283605 | DR |
| 156 | -16.58972726 | -30.2568115674 | 54.82972726 | 56.3457873 | 20.68 | 3166 | 32.67444346 | DR |
| 260 | -19.20867932 | -33.4362417855 | 57.44867932 | 84.41622194 | 20.68 | 2924 | 35.34622652 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741901400 | 38.24 | -0.84 | -2.15 | 38.8 | 39 | 38.24 | 2282 |
| 1741814940 | 39.08 | -0.37 | -0.94 | 39.33 | 40.12 | 38.32 | 374 |
| 1741728600 | 39.45 | -1.51 | -3.69 | 41.4 | 41.4 | 39.45 | 1267 |
| 1741642140 | 40.96 | -1.13 | -2.68 | 41.26 | 41.26 | 39.72 | 232 |
| 1741382940 | 42.09 | 1.26 | 3.09 | 41.37 | 42.28 | 41.37 | 790 |
| 1741296540 | 40.83 | -0.47 | -1.14 | 41.44 | 42.16 | 40.83 | 374 |
| 1741210140 | 41.3 | 0.78 | 1.92 | 40.51 | 41.84 | 40.51 | 2712 |
| 1740778200 | 40.52 | 0.96 | 2.43 | 42 | 42 | 40.04 | 641 |
| 1740691740 | 39.56 | 0.98 | 2.54 | 36.73 | 40 | 36.73 | 281 |
| 1740605400 | 38.58 | -0.22 | -0.57 | 38.58 | 38.58 | 38.58 | 21 |
| 1740519000 | 38.8 | 0 | 0.00 | 40.12 | 40.12 | 38.8 | 401 |
| 1740432540 | 38.8 | 0 | 0.00 | 38.8 | 38.8 | 38.8 | 100 |
| 1740173400 | 38.8 | 0 | 0.00 | 38.8 | 38.8 | 38.8 | 90 |
| 1740087000 | 38.8 | -0.4 | -1.02 | 38.72 | 38.8 | 38.32 | 677 |
| 1740000540 | 39.2 | 0.32 | 0.82 | 39.24 | 39.24 | 38.88 | 1544 |
| 1739914140 | 38.88 | -0.5 | -1.27 | 39.38 | 39.38 | 38.88 | 270 |
| 1739827800 | 39.38 | 0.34 | 0.87 | 39.2 | 39.38 | 39.2 | 386 |
| 1739568600 | 39.04 | 0.42 | 1.09 | 39.2 | 39.2 | 38.95 | 289 |
| 1739482140 | 38.62 | 0.78 | 2.06 | 37.84 | 41.56 | 34.91 | 423 |
| 1739395740 | 37.84 | 0.7 | 1.88 | 37.3 | 37.84 | 37.14 | 14 |
| 1739309400 | 37.14 | -0.02 | -0.05 | 37.14 | 37.14 | 37.14 | 50 |
| 1739222940 | 37.16 | -0.55 | -1.46 | 37.71 | 37.71 | 37.16 | 296 |
| 1738963800 | 37.71 | 0.15 | 0.40 | 34.9 | 40 | 34.9 | 130 |
| 1738877340 | 37.56 | 0.12 | 0.32 | 37.44 | 37.98 | 37.44 | 80 |
| 1738790940 | 37.44 | 0.76 | 2.07 | 36.68 | 37.44 | 36.68 | 1952 |
| 1738704600 | 36.68 | -0.36 | -0.97 | 36.28 | 36.68 | 36.24 | 136 |
| 1738618200 | 37.04 | -0.48 | -1.28 | 36.56 | 37.57 | 34.73 | 685 |
| 1738358940 | 37.52 | 0.96 | 2.63 | 37.84 | 37.84 | 37.52 | 121 |
| 1738272540 | 36.56 | -2.43 | -6.23 | 39.04 | 39.04 | 35.68 | 1452 |
| 1738186200 | 38.99 | -0.76 | -1.91 | 38.99 | 38.99 | 38.99 | 2 |
| 1738099740 | 39.75 | 0.07 | 0.18 | 38.88 | 39.75 | 38.88 | 60 |
| 1738013340 | 39.68 | 0.56 | 1.43 | 39.12 | 40 | 39.12 | 2176 |
| 1737754200 | 39.12 | 0.48 | 1.24 | 39.52 | 39.52 | 39.12 | 32 |
| 1737667740 | 38.64 | -0.26 | -0.67 | 38.32 | 38.64 | 37.96 | 107 |
| 1737581400 | 38.9 | 0 | 0.00 | 38.9 | 38.9 | 38.9 | 0 |
| 1737495000 | 38.9 | -0.04 | -0.10 | 38.9 | 38.9 | 38.9 | 79 |
| 1737408600 | 38.94 | 0.3 | 0.78 | 38.92 | 38.94 | 38.64 | 103 |
| 1737149400 | 38.64 | 0.24 | 0.63 | 38.4 | 38.76 | 38.2 | 466 |
| 1737062940 | 38.4 | 0.2 | 0.52 | 38.46 | 38.46 | 38.16 | 884 |
| 1736976540 | 38.2 | -0.04 | -0.10 | 38.43 | 38.43 | 38.2 | 299 |
| 1736890140 | 38.24 | 1 | 2.69 | 38.28 | 38.32 | 38.24 | 125 |
| 1736803740 | 37.24 | 0 | 0.00 | 37.24 | 37.24 | 37.24 | 0 |
| 1736544540 | 37.24 | -1.66 | -4.27 | 38.52 | 38.52 | 37.12 | 1006 |
| 1736458140 | 38.9 | 0.34 | 0.88 | 38.95 | 38.99 | 38.9 | 84 |
| 1736371740 | 38.56 | 0.12 | 0.31 | 38.32 | 38.56 | 38.32 | 56 |
| 1736285400 | 38.44 | -0.46 | -1.18 | 38.84 | 38.84 | 38.34 | 1060 |
| 1736198940 | 38.9 | -0.94 | -2.36 | 39.84 | 39.84 | 38.9 | 75 |
| 1735939740 | 39.84 | 0.44 | 1.12 | 39.35 | 39.84 | 39.35 | 125 |
| 1735853400 | 39.4 | 0.76 | 1.97 | 39.4 | 39.4 | 39.4 | 10 |
| 1735594200 | 38.64 | -0.72 | -1.83 | 38.5 | 38.76 | 38.5 | 425 |
| 1735334940 | 39.36 | -0.2 | -0.51 | 39.56 | 39.56 | 39.08 | 494 |
| 1735248540 | 39.56 | 0.16 | 0.41 | 39.4 | 40.76 | 39.4 | 108 |
| 1734989340 | 39.4 | 0.08 | 0.20 | 39.49 | 39.6 | 39.32 | 293 |
| 1734730200 | 39.32 | -0.4 | -1.01 | 39 | 39.96 | 38.97 | 1236 |
| 1734643800 | 39.72 | -1.53 | -3.71 | 43.94 | 43.94 | 39.48 | 352 |
| 1734557400 | 41.25 | 0.4 | 0.98 | 41.3 | 41.52 | 41.25 | 254 |
| 1734470940 | 40.85 | -0.87 | -2.09 | 41.72 | 41.72 | 40.85 | 701 |
| 1734384540 | 41.72 | 0.52 | 1.26 | 41.87 | 41.87 | 41.72 | 170 |
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
