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 | -0.11 | -0.593631948192 | 18.53 | 18.6899 | 17.82 | 107869 | 18.28757781 | SP |
| 4 | 0.79 | 4.48099829836 | 17.63 | 18.6899 | 17.63 | 59437 | 18.22666163 | SP |
| 12 | 0.37 | 2.04986149584 | 18.05 | 18.6899 | 17.0091 | 57711 | 17.91811033 | SP |
| 26 | 0.77 | 4.36260623229 | 17.65 | 19.0399 | 16.36 | 57968 | 17.96737091 | SP |
| 52 | -1.18 | -6.02040816327 | 19.6 | 19.8081 | 16.0202 | 60575 | 17.82158053 | SP |
| 156 | -1.78 | -8.81188118812 | 20.2 | 23.02 | 16.0202 | 63948 | 18.8660773 | SP |
| 260 | -1.78 | -8.81188118812 | 20.2 | 23.02 | 16.0202 | 63948 | 18.8660773 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734996600 | 18.23 | -0.06 | -0.33 | 18.24 | 18.282 | 18.1868 | 170941 |
| 1734737400 | 18.29 | 0.28 | 1.55 | 17.89 | 18.29 | 17.82 | 183915 |
| 1734651000 | 18.01 | -0.35 | -1.91 | 17.97 | 18.466 | 17.852 | 57831 |
| 1734564600 | 18.36 | -0.29 | -1.55 | 18.64 | 18.6899 | 18.29 | 70534 |
| 1734478200 | 18.65 | 0.12 | 0.65 | 18.53 | 18.65 | 18.5 | 56126 |
| 1734391800 | 18.53 | 0.24 | 1.31 | 18.29 | 18.55 | 18.29 | 64148 |
| 1734132600 | 18.29 | -0.07 | -0.38 | 18.4 | 18.4385 | 18.1801 | 36761 |
| 1734046200 | 18.36 | 0.09 | 0.49 | 18.21 | 18.4 | 18.2 | 29459 |
| 1733959800 | 18.27 | -0.07 | -0.38 | 18.43 | 18.4954 | 18.2111 | 54252 |
| 1733873400 | 18.34 | 0 | 0.00 | 18.29 | 18.37 | 18.27 | 39667 |
| 1733787000 | 18.34 | 0.11 | 0.60 | 18.17 | 18.39 | 18.1501 | 59871 |
| 1733527800 | 18.23 | 0.08 | 0.44 | 18.21 | 18.2928 | 18.1517 | 29101 |
| 1733441400 | 18.15 | -0.04 | -0.22 | 18.2 | 18.2 | 18.15 | 39523 |
| 1733355000 | 18.19 | 0.04 | 0.22 | 18.2 | 18.22 | 18.1 | 33316 |
| 1733268600 | 18.15 | 0.19 | 1.06 | 18 | 18.15 | 17.9253 | 46901 |
| 1733182200 | 17.96 | 0.06 | 0.34 | 17.91 | 18.0199 | 17.8601 | 50375 |
| 1732917840 | 17.9 | 0.2 | 1.13 | 17.75 | 17.9 | 17.63 | 28120 |
| 1732750200 | 17.7 | 0.01 | 0.06 | 17.64 | 17.75 | 17.64 | 27023 |
| 1732663800 | 17.69 | 0 | 0.00 | 17.63 | 17.75 | 17.63 | 51433 |
| 1732577400 | 17.69 | 0.24 | 1.38 | 17.52 | 17.69 | 17.469 | 79381 |
| 1732318200 | 17.45 | -0.01 | -0.06 | 17.41 | 17.52 | 17.41 | 71127 |
| 1732231800 | 17.46 | -0.35 | -1.97 | 17.53 | 17.53 | 17.28 | 58891 |
| 1732145400 | 17.81 | 0.04 | 0.23 | 17.78 | 17.83 | 17.63 | 55788 |
| 1732059000 | 17.77 | 0.02 | 0.11 | 17.71 | 17.835 | 17.7 | 50946 |
| 1731972600 | 17.75 | 0.19 | 1.08 | 17.56 | 17.8087 | 17.56 | 162570 |
| 1731713400 | 17.56 | -0.16 | -0.90 | 17.65 | 17.67 | 17.51 | 39974 |
| 1731627000 | 17.72 | 0.16 | 0.91 | 17.57 | 17.74 | 17.5327 | 33881 |
| 1731540600 | 17.56 | 0.09 | 0.52 | 17.49 | 17.6083 | 17.39 | 57368 |
| 1731454200 | 17.47 | 0.05 | 0.29 | 17.5 | 17.56 | 17.37 | 64272 |
| 1731367800 | 17.42 | -0.15 | -0.85 | 17.6 | 17.6 | 17.252 | 57946 |
| 1731108600 | 17.57 | 0.04 | 0.23 | 17.58 | 17.66 | 17.53 | 50411 |
| 1731022200 | 17.53 | 0.24 | 1.40 | 17.29 | 17.59 | 17.29 | 38155 |
| 1730935800 | 17.2881 | 0.04 | 0.22 | 17.28 | 17.4631 | 17.15 | 42915 |
| 1730849400 | 17.25 | 0.05 | 0.29 | 17.14 | 17.2614 | 17.14 | 31417 |
| 1730763000 | 17.2 | 0.05 | 0.29 | 17.14 | 17.2 | 17.0216 | 102449 |
| 1730500200 | 17.15 | -0.16 | -0.92 | 17.15 | 17.39 | 17.0091 | 55505 |
| 1730413800 | 17.31 | -0.34 | -1.93 | 17.65 | 17.65 | 17.31 | 44816 |
| 1730327400 | 17.65 | -0.26 | -1.45 | 17.92 | 17.92 | 17.65 | 68273 |
| 1730241000 | 17.91 | 0.02 | 0.11 | 17.77 | 17.91 | 17.77 | 44705 |
| 1730154600 | 17.89 | 0.19 | 1.07 | 17.89 | 17.95 | 17.797689 | 51656 |
| 1729895400 | 17.7 | 0.05 | 0.28 | 17.65 | 17.85 | 17.65 | 55988 |
| 1729809000 | 17.65 | -0.4 | -2.22 | 17.75 | 17.75 | 17.53 | 46960 |
| 1729722600 | 18.05 | -0.29 | -1.58 | 18.34 | 18.34 | 17.82 | 90233 |
| 1729636200 | 18.34 | 0.04 | 0.22 | 18.3 | 18.3499 | 18.1558 | 51219 |
| 1729549800 | 18.3 | 0.02 | 0.11 | 18.28 | 18.37 | 18.23 | 210691 |
| 1729290600 | 18.28 | 0.23 | 1.27 | 18.3 | 18.33 | 18.175 | 104553 |
| 1729204200 | 18.05 | 0.01 | 0.06 | 18.11 | 18.14 | 17.95 | 34669 |
| 1729117800 | 18.04 | -0.2 | -1.10 | 18.21 | 18.21 | 17.94 | 44700 |
| 1729031400 | 18.24 | 0.17 | 0.94 | 18.14 | 18.4692 | 18.14 | 43501 |
| 1728945000 | 18.07 | 0.16 | 0.89 | 18 | 18.11 | 18 | 51407 |
| 1728685800 | 17.91 | -0.07 | -0.39 | 17.9 | 17.99 | 17.8401 | 30463 |
| 1728599400 | 17.98 | 0.03 | 0.17 | 17.93 | 17.99 | 17.85 | 30251 |
| 1728513000 | 17.95 | 0.2 | 1.13 | 17.74 | 17.9799 | 17.64 | 28683 |
| 1728426600 | 17.75 | 0.3 | 1.72 | 17.6 | 17.75 | 17.6 | 14285 |
| 1728340200 | 17.45 | -0.29 | -1.63 | 17.81 | 17.81 | 17.41 | 43924 |
| 1728081000 | 17.74 | 0.01 | 0.06 | 17.79 | 17.8 | 17.6199 | 23496 |
| 1727994600 | 17.73 | -0.05 | -0.28 | 17.8 | 17.8 | 17.56 | 25969 |
| 1727908200 | 17.78 | 0.06 | 0.34 | 17.65 | 17.8099 | 17.5318 | 16277 |
| 1727821800 | 17.72 | -0.48 | -2.64 | 18.05 | 18.05 | 17.6 | 65913 |
| 1727735400 | 18.2 | 0.31 | 1.73 | 18.05 | 18.2 | 17.99 | 22922 |
| 1727476200 | 17.89 | 0.07 | 0.39 | 17.82 | 17.9599 | 17.76 | 38634 |
| 1727389800 | 17.82 | 0.05 | 0.28 | 17.89 | 17.89 | 17.72 | 23917 |
| 1727303400 | 17.77 | -0.01 | -0.03 | 17.68 | 17.8 | 17.56 | 29626 |
| 1727217000 | 17.7762 | 0.08 | 0.43 | 17.75 | 17.87 | 17.7 | 20775 |
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
