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 | -0.17 | -0.678642714571 | 25.05 | 25.08 | 24.82 | 18351 | 24.95178271 | SP |
| 4 | -0.21 | -0.83698684735 | 25.09 | 25.15 | 24.82 | 27275 | 25.04820131 | SP |
| 12 | -0.26 | -1.03420843278 | 25.14 | 25.4 | 24.82 | 32383 | 25.1157432 | SP |
| 26 | -0.14 | -0.559552358114 | 25.02 | 25.4 | 24.82 | 20127 | 25.1120082 | SP |
| 52 | -0.17 | -0.678642714571 | 25.05 | 25.4 | 24.82 | 13460 | 25.10683691 | SP |
| 156 | 0.06 | 0.241740531829 | 24.82 | 25.4 | 24.03 | 6081 | 25.03493335 | SP |
| 260 | -0.18 | -0.718276137271 | 25.06 | 25.4 | 24.03 | 5018 | 25.0279922 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201000 | 24.88 | 0.03 | 0.12 | 24.89 | 24.9 | 24.82 | 16504 |
| 1743114600 | 24.85 | -0.19 | -0.76 | 24.86 | 24.9247 | 24.82 | 28265 |
| 1743028200 | 25.04 | 0.07 | 0.27 | 24.98 | 25.04 | 24.98 | 4151 |
| 1742941800 | 24.9715 | -0.06 | -0.25 | 25.05 | 25.0599 | 24.89 | 32703 |
| 1742855400 | 25.035 | 0.02 | 0.10 | 25.08 | 25.08 | 25.0101 | 12606 |
| 1742596200 | 25.01 | -0.06 | -0.24 | 25.05 | 25.05 | 25 | 14031 |
| 1742509800 | 25.07 | 0.02 | 0.06 | 25.02 | 25.07 | 25.0001 | 12855 |
| 1742423400 | 25.055 | -0.01 | -0.02 | 25.06 | 25.1 | 25.0001 | 17858 |
| 1742337000 | 25.06 | 0.07 | 0.28 | 25.06 | 25.08 | 25.04 | 13862 |
| 1742250600 | 24.99 | -0.06 | -0.24 | 25.08 | 25.09 | 24.93 | 59701 |
| 1741991400 | 25.05 | -0.01 | -0.04 | 25.05 | 25.0962 | 25.05 | 40207 |
| 1741905000 | 25.06 | -0.01 | -0.06 | 25.05 | 25.09 | 25.05 | 33339 |
| 1741818600 | 25.074 | -0.01 | -0.02 | 25.07 | 25.1 | 25.05 | 24601 |
| 1741732200 | 25.08 | -0.02 | -0.06 | 25.1 | 25.1 | 25.07 | 66873 |
| 1741645800 | 25.095 | 0.02 | 0.06 | 25.1 | 25.13 | 25.0837 | 23533 |
| 1741390200 | 25.08 | -0.04 | -0.14 | 25.11 | 25.15 | 25.08 | 38465 |
| 1741303800 | 25.115 | 0.02 | 0.10 | 25.09 | 25.13 | 25.08 | 31060 |
| 1741217400 | 25.0905 | -0.01 | -0.03 | 25.1 | 25.11 | 25.082 | 56010 |
| 1741131000 | 25.0975 | 0.01 | 0.03 | 25.11 | 25.11 | 25.09 | 19984 |
| 1741044600 | 25.09 | -0.02 | -0.07 | 25.09 | 25.1 | 25.08 | 7723 |
| 1740785400 | 25.1073 | 0.02 | 0.07 | 25.09 | 25.11 | 25.09 | 7670 |
| 1740699000 | 25.09 | -0.09 | -0.36 | 25.1 | 25.12 | 25.04 | 39648 |
| 1740612600 | 25.18 | 0.02 | 0.08 | 25.19 | 25.19 | 25.1601 | 28364 |
| 1740526200 | 25.1599 | -0.01 | -0.04 | 25.17 | 25.185 | 25.1401 | 21243 |
| 1740439800 | 25.17 | 0.04 | 0.16 | 25.15 | 25.17 | 25.13 | 14622 |
| 1740180600 | 25.13 | -0.02 | -0.08 | 25.16 | 25.1635 | 25.11 | 19122 |
| 1740094200 | 25.15 | -0.04 | -0.16 | 25.19 | 25.21 | 25.03 | 65931 |
| 1740007800 | 25.19 | 0.02 | 0.08 | 25.18 | 25.2 | 25.175 | 14284 |
| 1739921400 | 25.17 | 0.04 | 0.15 | 25.16 | 25.2 | 25.1101 | 37384 |
| 1739575800 | 25.1328 | -0.07 | -0.27 | 25.17 | 25.17 | 25.1328 | 8404 |
| 1739489400 | 25.2 | 0.04 | 0.16 | 25.17 | 25.2 | 25.15 | 14332 |
| 1739403000 | 25.16 | -0.01 | -0.04 | 25.08 | 25.1799 | 25.08 | 12486 |
| 1739316600 | 25.17 | 0.05 | 0.20 | 25.15 | 25.19 | 25.12 | 26882 |
| 1739230200 | 25.12 | -0.03 | -0.12 | 25.2 | 25.2 | 25.1107 | 34700 |
| 1738971000 | 25.15 | -0.01 | -0.04 | 25.22 | 25.22 | 25.11 | 46687 |
| 1738884600 | 25.16 | 0.05 | 0.20 | 25.13 | 25.1626 | 25.1 | 15732 |
| 1738798200 | 25.11 | -0.02 | -0.08 | 25.13 | 25.14 | 25.0891 | 121236 |
| 1738711800 | 25.13 | 0.02 | 0.08 | 25.13 | 25.21 | 25.06 | 59828 |
| 1738625400 | 25.11 | 0.01 | 0.04 | 25.11 | 25.29 | 24.98 | 182917 |
| 1738366200 | 25.1 | 0.02 | 0.08 | 25.12 | 25.14 | 25.1 | 24337 |
| 1738279800 | 25.08 | -0.15 | -0.59 | 25.11 | 25.14 | 25.08 | 26961 |
| 1738193400 | 25.23 | 0 | 0.00 | 25.21 | 25.28 | 25.1101 | 41201 |
| 1738107000 | 25.23 | 0.07 | 0.28 | 25.21 | 25.23 | 25.1193 | 8774 |
| 1738020600 | 25.16 | -0.06 | -0.24 | 25.18 | 25.1869 | 25.1101 | 10213 |
| 1737761400 | 25.22 | 0.02 | 0.10 | 25.2 | 25.24 | 25.16 | 17137 |
| 1737675000 | 25.195 | 0 | 0.00 | 25.195 | 25.195 | 25.195 | 0 |
| 1737588600 | 25.195 | 0.02 | 0.06 | 25.16 | 25.24 | 25.16 | 58594 |
| 1737502200 | 25.18 | 0 | 0.02 | 25.17 | 25.19 | 25.17 | 10870 |
| 1737156600 | 25.175 | -0 | -0.01 | 25.17 | 25.18 | 25.1396 | 3925 |
| 1737070200 | 25.178 | 0.03 | 0.13 | 25.11 | 25.213 | 25.0799 | 51574 |
| 1736983800 | 25.1457 | 0.01 | 0.02 | 25.14 | 25.17 | 25.11 | 17193 |
| 1736897400 | 25.14 | -0.07 | -0.28 | 25.14 | 25.17 | 25.12 | 29383 |
| 1736811000 | 25.21 | 0.06 | 0.24 | 25.4 | 25.4 | 25.1071 | 26918 |
| 1736551800 | 25.15 | 0.02 | 0.10 | 25.13 | 25.28 | 25.0435 | 107706 |
| 1736379000 | 25.125 | -0 | -0.02 | 25.15 | 25.1599 | 25.0562 | 12749 |
| 1736292600 | 25.1297 | -0.02 | -0.08 | 25.15 | 25.25 | 25.08 | 13095 |
| 1736206200 | 25.15 | 0.03 | 0.12 | 25.15 | 25.15 | 25.0796 | 15018 |
| 1735947000 | 25.12 | 0.02 | 0.08 | 25.14 | 25.14 | 25.0601 | 28503 |
| 1735860600 | 25.1 | 0.03 | 0.10 | 25.13 | 25.139 | 25.0601 | 13719 |
| 1735687800 | 25.075 | -0.04 | -0.14 | 25.11 | 25.13 | 25.05 | 43675 |
| 1735601400 | 25.11 | 0.06 | 0.24 | 25.08 | 25.13 | 25.0501 | 14026 |
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
