Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.26 | -4.54873646209 | 27.7 | 27.7 | 25.5 | 7857 | 26.80393601 | FU |
| 4 | -1.06 | -3.85454545455 | 27.5 | 28.66 | 23.8 | 15381 | 26.61740907 | FU |
| 12 | -3.16 | -10.6756756757 | 29.6 | 30 | 23.8 | 6276 | 27.20867708 | FU |
| 26 | -5.08 | -16.116751269 | 31.52 | 36 | 23.8 | 7775 | 31.23644483 | FU |
| 52 | 0.8 | 3.12012480499 | 25.64 | 36 | 19.89 | 6799 | 29.09660275 | FU |
| 156 | -14.55 | -35.4964625518 | 40.99 | 41.49 | 19.89 | 4290 | 29.54892381 | FU |
| 260 | -14.55 | -35.4964625518 | 40.99 | 41.49 | 19.89 | 4290 | 29.54892381 | FU |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736458140 | 26.68 | 0.52 | 1.99 | 26.38 | 27.07 | 26.38 | 10421 |
| 1736371740 | 26.16 | -0.45 | -1.69 | 26.6 | 27.21 | 26 | 10586 |
| 1736285400 | 26.61 | -0.57 | -2.10 | 27.45 | 27.45 | 26 | 1119 |
| 1736198940 | 27.18 | -0.15 | -0.55 | 27.34 | 27.34 | 25.5 | 4680 |
| 1735939740 | 27.33 | -0.42 | -1.51 | 27.7 | 27.7 | 26.65 | 12480 |
| 1735853400 | 27.75 | -0.75 | -2.63 | 27.99 | 27.99 | 26 | 15434 |
| 1735594200 | 28.5 | 0.82 | 2.96 | 27.96 | 28.66 | 27.68 | 51102 |
| 1735334940 | 27.68 | 0.08 | 0.29 | 27.6 | 27.8 | 26.35 | 12988 |
| 1735248540 | 27.6 | 2.37 | 9.39 | 25.48 | 27.62 | 25.06 | 14096 |
| 1734989340 | 25.23 | 0.62 | 2.52 | 24.86 | 25.48 | 24.24 | 21139 |
| 1734730200 | 24.61 | -0.14 | -0.57 | 25 | 25 | 24.16 | 12637 |
| 1734643800 | 24.75 | -0.33 | -1.32 | 25 | 25.48 | 24.71 | 20822 |
| 1734557400 | 25.08 | 0.04 | 0.16 | 25.04 | 25.5 | 24.97 | 13206 |
| 1734470940 | 25.04 | -1.13 | -4.32 | 25 | 26 | 24.06 | 11023 |
| 1734384540 | 26.17 | 0.17 | 0.65 | 24.92 | 27.9 | 23.8 | 22472 |
| 1734125340 | 26 | -1.5 | -5.45 | 27.5 | 27.76 | 26 | 11888 |
| 1734039000 | 27.5 | 0.53 | 1.97 | 26.43 | 27.8 | 26.43 | 686 |
| 1733952540 | 26.97 | -0.04 | -0.15 | 26.9 | 27.89 | 26 | 2023 |
| 1733866140 | 27.01 | -0.44 | -1.60 | 27.49 | 27.49 | 27.01 | 1688 |
| 1733779740 | 27.45 | -0.49 | -1.75 | 27.94 | 27.94 | 27.45 | 1662 |
| 1733520600 | 27.94 | -0.52 | -1.83 | 28.36 | 28.37 | 27.27 | 12858 |
| 1733434200 | 28.46 | 0.46 | 1.64 | 28.9 | 28.9 | 27.12 | 887 |
| 1733347800 | 28 | -0.31 | -1.10 | 28.31 | 28.96 | 27.5 | 727 |
| 1733261340 | 28.31 | -0.68 | -2.35 | 28.99 | 28.99 | 28.11 | 21218 |
| 1733174940 | 28.99 | -0.01 | -0.03 | 29 | 29 | 28 | 5743 |
| 1732915740 | 29 | -0.54 | -1.83 | 29.43 | 29.43 | 28.82 | 1020 |
| 1732829400 | 29.54 | -0.02 | -0.07 | 29.06 | 29.59 | 29.04 | 1616 |
| 1732743000 | 29.56 | 0.05 | 0.17 | 29.51 | 29.74 | 29.04 | 1206 |
| 1732656600 | 29.51 | 0.34 | 1.17 | 29.74 | 29.78 | 29.19 | 1176 |
| 1732570140 | 29.17 | -0.23 | -0.78 | 28.81 | 29.98 | 28.81 | 842 |
| 1732310940 | 29.4 | 0.53 | 1.84 | 28.86 | 29.4 | 28.86 | 2194 |
| 1732224600 | 28.87 | -0.57 | -1.94 | 29.44 | 29.44 | 28.79 | 315 |
| 1732051800 | 29.44 | 0.44 | 1.52 | 28.42 | 29.5 | 28.42 | 666 |
| 1731965340 | 29 | -0.6 | -2.03 | 29.6 | 29.6 | 28.05 | 2511 |
| 1731619800 | 29.6 | 0 | 0.00 | 29.83 | 29.83 | 29 | 907 |
| 1731533400 | 29.6 | 0.19 | 0.65 | 29.4 | 30 | 29.01 | 3421 |
| 1731446940 | 29.41 | 0.01 | 0.03 | 29.4 | 29.82 | 29.11 | 357 |
| 1731360540 | 29.4 | -0.33 | -1.11 | 29.82 | 29.82 | 28.93 | 638 |
| 1731101400 | 29.73 | -0.04 | -0.13 | 29.77 | 29.83 | 28.91 | 2139 |
| 1731014940 | 29.77 | 0.38 | 1.29 | 29.39 | 29.83 | 29.39 | 1987 |
| 1730928600 | 29.39 | -0.18 | -0.61 | 29.11 | 29.83 | 29.1 | 346 |
| 1730842200 | 29.57 | 0.52 | 1.79 | 29.09 | 29.87 | 29.09 | 585 |
| 1730755800 | 29.05 | -0.84 | -2.81 | 29.8 | 29.89 | 29.05 | 626 |
| 1730496600 | 29.89 | 0.16 | 0.54 | 29.92 | 29.92 | 28.84 | 1413 |
| 1730410200 | 29.73 | -0.04 | -0.13 | 29.9 | 29.9 | 28.84 | 1381 |
| 1730323800 | 29.77 | -0.15 | -0.50 | 29.9 | 29.9 | 28.84 | 625 |
| 1730237340 | 29.92 | 0.83 | 2.85 | 29.59 | 29.92 | 28.51 | 4120 |
| 1730151000 | 29.09 | 0.29 | 1.01 | 28.82 | 29.1 | 28.5 | 1636 |
| 1729891800 | 28.8 | 0.05 | 0.17 | 28.89 | 28.89 | 28.05 | 2447 |
| 1729805400 | 28.75 | -0.33 | -1.13 | 29.08 | 29.08 | 28.5 | 683 |
| 1729719000 | 29.08 | 0.09 | 0.31 | 29.29 | 29.29 | 28.78 | 2360 |
| 1729632600 | 28.99 | -0.51 | -1.73 | 28.93 | 29.47 | 28.61 | 1224 |
| 1729546140 | 29.5 | -0.09 | -0.30 | 29.6 | 29.6 | 27 | 4530 |
| 1729287000 | 29.59 | 0 | 0.00 | 29.6 | 29.76 | 29.1 | 2346 |
| 1729200540 | 29.59 | 0.06 | 0.20 | 29.97 | 29.97 | 29.16 | 3419 |
| 1729114140 | 29.53 | -1.06 | -3.47 | 30.23 | 30.23 | 29.45 | 1140 |
| 1729027740 | 30.59 | 0.44 | 1.46 | 30.49 | 30.72 | 30.36 | 1723 |
| 1728941340 | 30.15 | 0.62 | 2.10 | 30.6 | 30.6 | 29.6 | 1008 |
| 1728682200 | 29.53 | 0.03 | 0.10 | 29.93 | 30.08 | 28.55 | 4437 |
| 1728595740 | 29.5 | -0.58 | -1.93 | 30 | 30.23 | 29.5 | 5526 |
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
