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 | -0.309 | -1.25711960944 | 24.58 | 25.1299 | 24.1901 | 562664 | 24.61730508 | CS |
| 4 | -2.069 | -7.85497342445 | 26.34 | 26.465 | 23.71 | 693963 | 24.63943635 | CS |
| 12 | 1.431 | 6.26532399299 | 22.84 | 26.5 | 22.73 | 587399 | 24.6719874 | CS |
| 26 | 1.211 | 5.25151777971 | 23.06 | 26.5 | 21.63 | 505018 | 23.7517131 | CS |
| 52 | 5.291 | 27.8767123288 | 18.98 | 26.5 | 18.04 | 505465 | 22.00202268 | CS |
| 156 | 6.611 | 37.4348810872 | 17.66 | 26.5 | 15.11 | 523216 | 19.17646778 | CS |
| 260 | 10.291 | 73.6123032904 | 13.98 | 26.5 | 11.95 | 645959 | 18.2358284 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732750200 | 24.31 | -0.05 | -0.21 | 24.48 | 24.53 | 24.255 | 351733 |
| 1732663800 | 24.36 | 0.09 | 0.37 | 24.34 | 24.38 | 24.2027 | 427011 |
| 1732577400 | 24.27 | -0.81 | -3.23 | 24.46 | 24.47 | 24.1901 | 590335 |
| 1732318200 | 25.08 | 0.35 | 1.42 | 24.91 | 25.1299 | 24.8835 | 554394 |
| 1732231800 | 24.73 | 0.13 | 0.53 | 24.77 | 24.77 | 24.5845 | 495145 |
| 1732145400 | 24.6 | 0.05 | 0.20 | 24.58 | 24.6991 | 24.545 | 697315 |
| 1732059000 | 24.55 | 0.17 | 0.70 | 24.54 | 24.6 | 24.47 | 480514 |
| 1731972600 | 24.38 | 0.51 | 2.14 | 24.3 | 24.47 | 24.3 | 795833 |
| 1731713400 | 23.87 | -0.05 | -0.21 | 24.08 | 24.095 | 23.825 | 417704 |
| 1731627000 | 23.92 | 0.07 | 0.29 | 23.75 | 23.99 | 23.71 | 1215051 |
| 1731540600 | 23.85 | -0.24 | -1.00 | 24.23 | 24.2584 | 23.84 | 722997 |
| 1731454200 | 24.09 | -0.09 | -0.37 | 24.15 | 24.18 | 23.97 | 787604 |
| 1731367800 | 24.18 | -0.7 | -2.81 | 24.35 | 24.3587 | 24.09 | 1593990 |
| 1731108600 | 24.88 | -0.34 | -1.35 | 25.13 | 25.16 | 24.84 | 540267 |
| 1731022200 | 25.22 | 0.52 | 2.11 | 25.045 | 25.28 | 24.9999 | 431649 |
| 1730935800 | 24.7 | -1 | -3.89 | 24.6201 | 24.98 | 24.59 | 1529568 |
| 1730849400 | 25.7 | 0.04 | 0.16 | 25.81 | 25.8468 | 25.65 | 246769 |
| 1730763000 | 25.66 | 0.1 | 0.39 | 25.68 | 25.74 | 25.5591 | 408333 |
| 1730500200 | 25.56 | -0.15 | -0.58 | 25.83 | 25.895 | 25.5417 | 381810 |
| 1730413800 | 25.71 | -0.67 | -2.54 | 26.14 | 26.14 | 25.64 | 1085744 |
| 1730327400 | 26.38 | -0.09 | -0.34 | 26.34 | 26.465 | 26.2 | 302547 |
| 1730241000 | 26.47 | 0.44 | 1.69 | 26.23 | 26.5 | 26.205 | 1094640 |
| 1730154600 | 26.03 | 0.01 | 0.02 | 26 | 26.12 | 25.98 | 334909 |
| 1729895400 | 26.025 | 0 | 0.02 | 25.91 | 26.12 | 25.86 | 411663 |
| 1729809000 | 26.02 | 0.16 | 0.62 | 26.17 | 26.19 | 25.815 | 462894 |
| 1729722600 | 25.86 | -0.5 | -1.90 | 26.12 | 26.13 | 25.7301 | 668744 |
| 1729636200 | 26.36 | 0.49 | 1.89 | 26.17 | 26.375 | 26.105 | 657842 |
| 1729549800 | 25.87 | 0.09 | 0.35 | 26 | 26.0999 | 25.77 | 665984 |
| 1729290600 | 25.78 | 0.58 | 2.30 | 25.45 | 25.8 | 25.44 | 1045987 |
| 1729204200 | 25.2 | 0.1 | 0.40 | 25.19 | 25.305 | 25.065 | 369743 |
| 1729117800 | 25.1 | 0.15 | 0.60 | 25.2 | 25.295 | 25.0019 | 270127 |
| 1729031400 | 24.95 | 0.1 | 0.40 | 24.82 | 25.0385 | 24.7801 | 245839 |
| 1728945000 | 24.85 | -0.09 | -0.36 | 24.83 | 24.965 | 24.73 | 241436 |
| 1728685800 | 24.94 | 0.26 | 1.05 | 24.88 | 25.0099 | 24.87 | 321972 |
| 1728599400 | 24.68 | 0.29 | 1.19 | 24.48 | 24.71 | 24.48 | 317005 |
| 1728513000 | 24.39 | -0.12 | -0.49 | 24.3 | 24.43 | 24.265 | 532673 |
| 1728426600 | 24.51 | -0.3 | -1.21 | 24.63 | 24.68 | 24.18 | 990311 |
| 1728340200 | 24.81 | -0.17 | -0.68 | 24.85 | 24.86 | 24.705 | 319207 |
| 1728081000 | 24.98 | 0.02 | 0.08 | 24.93 | 25.275 | 24.82 | 363826 |
| 1727994600 | 24.96 | 0.04 | 0.16 | 24.79 | 25.03 | 24.7317 | 401202 |
| 1727908200 | 24.92 | 0.18 | 0.73 | 24.9 | 25.05 | 24.7 | 442199 |
| 1727821800 | 24.74 | 0.25 | 1.02 | 24.75 | 24.95 | 24.695 | 329543 |
| 1727735400 | 24.49 | -0.27 | -1.09 | 24.62 | 24.62 | 24.41 | 344391 |
| 1727476200 | 24.76 | -0.29 | -1.16 | 25.03 | 25.09 | 24.67 | 470718 |
| 1727389800 | 25.05 | 0.1 | 0.40 | 25.07 | 25.1399 | 24.9 | 577810 |
| 1727303400 | 24.95 | -0.09 | -0.36 | 24.96 | 25.095 | 24.81 | 331603 |
| 1727217000 | 25.04 | 0.61 | 2.50 | 24.52 | 25.07 | 24.49 | 547315 |
| 1727130600 | 24.43 | -0.09 | -0.37 | 24.5 | 24.5612 | 24.41 | 348674 |
| 1726871400 | 24.52 | 0.36 | 1.49 | 24.38 | 24.5599 | 24.28 | 625938 |
| 1726785000 | 24.16 | 0.53 | 2.24 | 24.1 | 24.285 | 23.98 | 633510 |
| 1726698600 | 23.63 | -0.33 | -1.38 | 24.02 | 24.31 | 23.555 | 975537 |
| 1726612200 | 23.96 | -0.12 | -0.50 | 24.02 | 24.13 | 23.86 | 552335 |
| 1726525800 | 24.08 | -0.01 | -0.04 | 24.17 | 24.1899 | 24 | 630730 |
| 1726266600 | 24.09 | 0.34 | 1.43 | 24.03 | 24.15 | 23.9701 | 833049 |
| 1726180200 | 23.75 | 0.61 | 2.64 | 23.45 | 23.75 | 23.45 | 979321 |
| 1726093800 | 23.14 | -0.01 | -0.04 | 23.11 | 23.205 | 22.94 | 436104 |
| 1726007400 | 23.15 | 0.13 | 0.56 | 23.11 | 23.15 | 22.9201 | 365229 |
| 1725921000 | 23.02 | 0.18 | 0.79 | 22.95 | 23.04 | 22.8801 | 367043 |
| 1725661800 | 22.84 | -0.39 | -1.68 | 23.175 | 23.2 | 22.73 | 823912 |
| 1725575400 | 23.23 | 0.33 | 1.44 | 23.27 | 23.345 | 23.14 | 331644 |
| 1725489000 | 22.9 | 0.01 | 0.04 | 22.84 | 23.015 | 22.825 | 279373 |
| 1725402600 | 22.89 | -0.27 | -1.17 | 22.9 | 22.91 | 22.685 | 465321 |
| 1725057000 | 23.16 | -0.26 | -1.11 | 23.35 | 23.4 | 23.08 | 382167 |
| 1724970600 | 23.42 | 0.15 | 0.64 | 23.31 | 23.515 | 23.285 | 357236 |
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
