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 | 3.46 | 8.11444652908 | 42.64 | 46.35 | 42.64 | 1581 | 45.08357482 | DR |
| 4 | 6.1 | 15.25 | 40 | 46.35 | 40 | 331 | 44.47850593 | DR |
| 12 | 15.89 | 52.5984773254 | 30.21 | 46.35 | 29.55 | 259 | 40.07151211 | DR |
| 26 | 17.03 | 58.5827313381 | 29.07 | 46.35 | 25.33 | 750 | 31.84355326 | DR |
| 52 | 16.66 | 56.589673913 | 29.44 | 46.35 | 25.33 | 438 | 31.82846673 | DR |
| 156 | -41.9 | -47.6136363636 | 88 | 88 | 24.8 | 268 | 36.45890416 | DR |
| 260 | -25.29 | -35.42512957 | 71.39 | 96.3 | 24.8 | 244 | 43.00260108 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732743000 | 46.1 | 0.92 | 2.04 | 46.35 | 46.35 | 45.55 | 31 |
| 1732656600 | 45.18 | 2.54 | 5.96 | 45.15 | 45.8 | 45.15 | 3041 |
| 1732570200 | 42.64 | 0 | 0.00 | 42.64 | 42.64 | 42.64 | 0 |
| 1732311000 | 42.64 | 0 | 0.00 | 42.64 | 42.64 | 42.64 | 0 |
| 1732224600 | 42.64 | 0.8 | 1.91 | 42.64 | 42.64 | 42.64 | 120 |
| 1732051800 | 41.84 | -2.64 | -5.94 | 41.8 | 41.84 | 41.8 | 149 |
| 1731965400 | 44.48 | 0 | 0.00 | 44.48 | 44.48 | 44.48 | 0 |
| 1731619800 | 44.48 | 0 | 0.00 | 44.48 | 44.48 | 44.48 | 0 |
| 1731533400 | 44.48 | 0.28 | 0.63 | 44.48 | 44.48 | 44.48 | 120 |
| 1731446940 | 44.2 | 0 | 0.00 | 43.92 | 44.2 | 43.92 | 41 |
| 1731360540 | 44.2 | 0.28 | 0.64 | 44.2 | 44.24 | 44.2 | 152 |
| 1731101400 | 43.92 | 1.08 | 2.52 | 43.2 | 44 | 43.2 | 179 |
| 1731014940 | 42.84 | -1.23 | -2.79 | 44.07 | 44.07 | 42.84 | 22 |
| 1730928600 | 44.07 | 2.22 | 5.30 | 44.28 | 44.28 | 43.44 | 26 |
| 1730842200 | 41.85 | 0.73 | 1.78 | 41.56 | 41.85 | 41.44 | 165 |
| 1730755800 | 41.12 | -0.32 | -0.77 | 40.28 | 41.12 | 40.28 | 17 |
| 1730496600 | 41.44 | 0.13 | 0.31 | 41.31 | 41.44 | 41.31 | 86 |
| 1730410200 | 41.31 | 9.66 | 30.52 | 40 | 41.55 | 40 | 179 |
| 1730323800 | 31.65 | 0 | 0.00 | 31.65 | 31.65 | 31.65 | 0 |
| 1730237400 | 31.65 | 0 | 0.00 | 31.65 | 31.65 | 31.65 | 0 |
| 1730151000 | 31.65 | 0 | 0.00 | 31.65 | 31.65 | 31.65 | 0 |
| 1729891800 | 31.65 | 0 | 0.00 | 31.65 | 31.65 | 31.65 | 0 |
| 1729805400 | 31.65 | 0.93 | 3.03 | 31.65 | 31.65 | 31.65 | 1500 |
| 1729719000 | 30.72 | 0 | 0.00 | 30.72 | 30.72 | 30.72 | 0 |
| 1729632600 | 30.72 | 0 | 0.00 | 30.72 | 30.72 | 30.72 | 0 |
| 1729546200 | 30.72 | 0 | 0.00 | 30.72 | 30.72 | 30.72 | 0 |
| 1729287000 | 30.72 | 0 | 0.00 | 30.72 | 30.72 | 30.72 | 0 |
| 1729200600 | 30.72 | 0 | 0.00 | 30.72 | 30.72 | 30.72 | 0 |
| 1729114200 | 30.72 | 0 | 0.00 | 30.72 | 30.72 | 30.72 | 0 |
| 1729027800 | 30.72 | 0 | 0.00 | 30.72 | 30.72 | 30.72 | 0 |
| 1728941400 | 30.72 | 0 | 0.00 | 30.72 | 30.72 | 30.72 | 0 |
| 1728682200 | 30.72 | 0.78 | 2.61 | 30.72 | 30.72 | 30.72 | 2 |
| 1728595740 | 29.94 | 0 | 0.00 | 29.94 | 29.94 | 29.94 | 0 |
| 1728509340 | 29.94 | 0 | 0.00 | 29.94 | 29.94 | 29.94 | 0 |
| 1728422940 | 29.94 | 0.03 | 0.10 | 30.3 | 30.3 | 29.94 | 13 |
| 1728336600 | 29.91 | -0.49 | -1.61 | 30.45 | 30.45 | 29.91 | 21 |
| 1728077340 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1727990940 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1727904540 | 30.4 | -0.65 | -2.09 | 30.3 | 30.4 | 30.3 | 20 |
| 1727818140 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 0 |
| 1727731740 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 0 |
| 1727472540 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 0 |
| 1727386140 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 0 |
| 1727299740 | 31.05 | -0.84 | -2.63 | 31.11 | 31.11 | 31.05 | 460 |
| 1727213400 | 31.89 | 0 | 0.00 | 31.89 | 31.89 | 31.89 | 0 |
| 1727127000 | 31.89 | 0.61 | 1.95 | 31.86 | 31.89 | 31.86 | 23 |
| 1726867800 | 31.28 | 0 | 0.00 | 31.28 | 31.28 | 31.28 | 42 |
| 1726781400 | 31.28 | 0 | 0.00 | 31.28 | 31.28 | 31.28 | 0 |
| 1726695000 | 31.28 | 0 | 0.00 | 31.28 | 31.28 | 31.28 | 0 |
| 1726608600 | 31.28 | 0 | 0.00 | 31.28 | 31.28 | 31.28 | 0 |
| 1726522200 | 31.28 | 1.73 | 5.85 | 31.74 | 31.74 | 31.28 | 18 |
| 1726263000 | 29.55 | 0 | 0.00 | 29.55 | 29.55 | 29.55 | 0 |
| 1726176600 | 29.55 | 0 | 0.00 | 29.55 | 29.55 | 29.55 | 0 |
| 1726090200 | 29.55 | 0 | 0.00 | 29.55 | 29.55 | 29.55 | 0 |
| 1726003800 | 29.55 | 0 | 0.00 | 29.55 | 29.55 | 29.55 | 0 |
| 1725917400 | 29.55 | 0 | 0.00 | 29.55 | 29.55 | 29.55 | 50 |
| 1725658200 | 29.55 | 0 | 0.00 | 29.55 | 29.55 | 29.55 | 0 |
| 1725571800 | 29.55 | -0.66 | -2.18 | 29.55 | 29.55 | 29.55 | 16 |
| 1725485400 | 30.21 | -0.12 | -0.40 | 30.21 | 30.21 | 30.21 | 19 |
| 1725399000 | 30.33 | 0.12 | 0.40 | 30.42 | 30.45 | 30.33 | 16 |
| 1725312600 | 30.21 | -0.54 | -1.76 | 30.77 | 30.77 | 30.21 | 27 |
| 1725053400 | 30.75 | 0.11 | 0.36 | 30.79 | 30.79 | 30.75 | 4 |
| 1724967000 | 30.64 | 1.84 | 6.39 | 30.85 | 31.02 | 30.64 | 22030 |
| 1724850000 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 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
