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 | 0.58 | 2.32744783307 | 24.92 | 25.5 | 24.43 | 1515 | 24.98090141 | CS |
| 4 | 0.21 | 0.830367734282 | 25.29 | 25.5 | 24.3 | 1745 | 25.08372755 | CS |
| 12 | 0.05 | 0.196463654224 | 25.45 | 26.59 | 24.12 | 2027 | 25.06788003 | CS |
| 26 | -1.5 | -5.55555555556 | 27 | 27.5 | 23.94 | 1977 | 25.1843802 | CS |
| 52 | -0.43 | -1.65831083687 | 25.93 | 29.72 | 23.94 | 2112 | 26.153816 | CS |
| 156 | -8.44 | -24.8674130819 | 33.94 | 40 | 23.94 | 2670 | 29.47062093 | CS |
| 260 | 13.11 | 105.811138015 | 12.39 | 47.85 | 10 | 4594 | 30.2973563 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743114600 | 25.5 | 0.91 | 3.70 | 24.59 | 25.5 | 24.56 | 4359 |
| 1743028200 | 24.59 | 0 | 0.00 | 24.62 | 24.75 | 24.59 | 140 |
| 1742941800 | 24.59 | -0.21 | -0.85 | 24.8 | 24.85 | 24.59 | 151 |
| 1742855400 | 24.8 | -0.2 | -0.80 | 24.95 | 24.95 | 24.43 | 1310 |
| 1742596200 | 25 | -0.1 | -0.40 | 24.76 | 25.2 | 24.76 | 3610 |
| 1742509800 | 25.1 | -0.1 | -0.40 | 24.92 | 25.5 | 24.92 | 2366 |
| 1742423400 | 25.2 | 0.04 | 0.16 | 25.37 | 25.38 | 24.7 | 2333 |
| 1742337000 | 25.16 | -0.04 | -0.16 | 25.18 | 25.47 | 24.57 | 7649 |
| 1742250600 | 25.2 | 0.5 | 2.02 | 24.75 | 25.34 | 24.75 | 428 |
| 1741991400 | 24.7 | -0.8 | -3.14 | 24.6 | 25.37 | 24.6 | 1044 |
| 1741905000 | 25.4999 | 0 | 0.00 | 24.4 | 25.4999 | 24.4 | 244 |
| 1741818600 | 25.4999 | 0.53 | 2.12 | 24.3015 | 25.4999 | 24.3015 | 1190 |
| 1741732200 | 24.97 | 0 | 0.00 | 25.38 | 25.38 | 24.97 | 278 |
| 1741645800 | 24.97 | 0.67 | 2.76 | 24.6 | 25.49 | 24.47 | 4635 |
| 1741390200 | 24.3 | -1.19 | -4.67 | 25.38 | 25.38 | 24.3 | 492 |
| 1741303800 | 25.49 | 0.31 | 1.23 | 24.9 | 25.49 | 24.76 | 461 |
| 1741217400 | 25.18 | 0.58 | 2.36 | 24.99 | 25.29 | 24.6 | 6437 |
| 1741131000 | 24.6 | -0.4 | -1.60 | 24.8 | 25.09 | 24.6 | 413 |
| 1741044600 | 25 | -0.29 | -1.15 | 25.09 | 25.09 | 24.75 | 1166 |
| 1740785400 | 25.29 | 0 | 0.00 | 25 | 25.29 | 25 | 282 |
| 1740699000 | 25.29 | 0 | 0.00 | 25.29 | 25.29 | 25.17 | 267 |
| 1740612600 | 25.29 | 0.16 | 0.64 | 24.74 | 25.29 | 24.65 | 240 |
| 1740526200 | 25.13 | 0.54 | 2.20 | 24.75 | 25.13 | 24.53 | 361 |
| 1740439800 | 24.59 | -0.31 | -1.24 | 24.98 | 24.99 | 24.59 | 552 |
| 1740180600 | 24.9 | 0 | 0.00 | 24.73 | 25 | 24.73 | 438 |
| 1740094200 | 24.9 | -0.34 | -1.35 | 25.19 | 25.19 | 24.8 | 825 |
| 1740007800 | 25.24 | 0 | 0.00 | 24.92 | 25.24 | 24.92 | 1093 |
| 1739921400 | 25.24 | 0 | 0.00 | 24.83 | 25.24 | 24.83 | 421 |
| 1739575800 | 25.24 | 0 | 0.00 | 24.93 | 25.24 | 24.93 | 725 |
| 1739489400 | 25.24 | 0 | 0.00 | 24.83 | 25.24 | 24.83 | 301 |
| 1739403000 | 25.24 | 0.29 | 1.16 | 24.55 | 25.3 | 24.2 | 5049 |
| 1739316600 | 24.95 | -0.23 | -0.89 | 25.18 | 25.25 | 24.95 | 1387 |
| 1739230200 | 25.175 | -0.08 | -0.30 | 25.07 | 26.59 | 24.2501 | 1042 |
| 1738971000 | 25.25 | -0.15 | -0.59 | 24.9 | 25.37 | 24.9 | 3176 |
| 1738884600 | 25.4 | 0 | 0.00 | 24.97 | 26.34 | 24.97 | 232 |
| 1738798200 | 25.4 | 0.34 | 1.36 | 25.39 | 25.56 | 24.83 | 2588 |
| 1738711800 | 25.06 | 0.44 | 1.79 | 24.77 | 25.14 | 24.64 | 2100 |
| 1738625400 | 24.62 | -0.25 | -1.01 | 25.26 | 25.307 | 24.62 | 509 |
| 1738366200 | 24.87 | -0.51 | -2.01 | 25 | 25.4 | 24.83 | 1575 |
| 1738279800 | 25.38 | 0.13 | 0.51 | 24.85 | 25.38 | 24.85 | 1935 |
| 1738193400 | 25.25 | -0.13 | -0.51 | 25.38 | 26.16 | 24.87 | 1758 |
| 1738107000 | 25.38 | 0.01 | 0.04 | 24.96 | 25.38 | 24.51 | 2078 |
| 1738020600 | 25.37 | -0.03 | -0.12 | 25.26 | 25.5 | 25.25 | 558 |
| 1737761400 | 25.4 | 0.66 | 2.67 | 25.05 | 26.59 | 24.8 | 5320 |
| 1737675000 | 24.74 | 0 | 0.00 | 24.74 | 24.74 | 24.74 | 0 |
| 1737588600 | 24.74 | -0.25 | -1.00 | 24.83 | 25.27 | 24.74 | 387 |
| 1737502200 | 24.99 | 0.09 | 0.36 | 24.83 | 25.5 | 24.76 | 3718 |
| 1737156600 | 24.9 | 0.04 | 0.18 | 24.86 | 25.5 | 24.82 | 6762 |
| 1737070200 | 24.855 | 0.56 | 2.28 | 24.83 | 25.5 | 24.83 | 1012 |
| 1736983800 | 24.3 | -0.6 | -2.39 | 24.85 | 26.29 | 24.3 | 2642 |
| 1736897400 | 24.8952 | -0.43 | -1.72 | 24.71 | 26.59 | 24.71 | 1657 |
| 1736811000 | 25.33 | 0.21 | 0.84 | 24.68 | 25.33 | 24.68 | 1370 |
| 1736551800 | 25.12 | 0.22 | 0.88 | 25.3 | 25.5 | 24.61 | 5851 |
| 1736379000 | 24.9 | -0.27 | -1.07 | 24.61 | 25.38 | 24.51 | 7444 |
| 1736292600 | 25.17 | 0.42 | 1.70 | 24.75 | 25.31 | 24.25 | 8369 |
| 1736206200 | 24.75 | 0.15 | 0.61 | 24.22 | 24.75 | 24.12 | 2375 |
| 1735947000 | 24.6 | 0 | 0.00 | 24.62 | 24.62 | 24.3 | 286 |
| 1735860600 | 24.6 | -0.65 | -2.57 | 25.45 | 25.54 | 24.1492 | 2506 |
| 1735687800 | 25.25 | -0.24 | -0.94 | 24.96 | 25.25 | 24.28 | 3297 |
| 1735601400 | 25.49 | 0.37 | 1.47 | 25.5 | 26.58 | 24.1645 | 12334 |
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
