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 | -0.305 | -1.28097438051 | 23.81 | 23.88 | 23.5 | 20774 | 23.64021079 | SP |
| 4 | -0.575 | -2.38787375415 | 24.08 | 24.0899 | 23.5 | 12460 | 23.75185892 | SP |
| 12 | -0.665 | -2.75134464212 | 24.17 | 24.45 | 23.5 | 8084 | 23.94089517 | SP |
| 26 | -0.505 | -2.10329029571 | 24.01 | 24.47 | 23.5 | 11346 | 24.14507259 | SP |
| 52 | -0.575 | -2.38787375415 | 24.08 | 24.47 | 23.04 | 10922 | 23.9671388 | SP |
| 156 | -3.366 | -12.5265155744 | 26.871 | 26.88 | 21.9201 | 11289 | 23.90719154 | SP |
| 260 | -2.885 | -10.932171277 | 26.39 | 28.89 | 21.9201 | 11069 | 25.14488376 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736897400 | 23.505 | -0.08 | -0.32 | 23.57 | 23.57 | 23.44 | 17361 |
| 1736811000 | 23.58 | 0 | 0.01 | 23.58 | 23.63 | 23.5 | 31661 |
| 1736551800 | 23.5783 | -0.17 | -0.70 | 23.57 | 23.71 | 23.53 | 26678 |
| 1736379000 | 23.745 | -0.07 | -0.27 | 23.81 | 23.8198 | 23.67 | 5102 |
| 1736292600 | 23.81 | -0.08 | -0.33 | 23.75 | 23.88 | 23.7401 | 17808 |
| 1736206200 | 23.8884 | 0.04 | 0.18 | 23.84 | 23.9 | 23.84 | 8543 |
| 1735947000 | 23.845 | -0.02 | -0.06 | 23.865 | 23.9193 | 23.7801 | 12030 |
| 1735860600 | 23.86 | 0.05 | 0.22 | 23.82 | 23.87 | 23.7909 | 11106 |
| 1735687800 | 23.8075 | -0.04 | -0.18 | 23.78 | 23.8799 | 23.64 | 5697 |
| 1735601400 | 23.85 | 0.11 | 0.46 | 23.79 | 23.95 | 23.79 | 5880 |
| 1735342200 | 23.74 | -0.1 | -0.42 | 23.75 | 23.88 | 23.74 | 8416 |
| 1735255800 | 23.84 | 0.03 | 0.11 | 23.76 | 23.8787 | 23.6 | 9037 |
| 1735077840 | 23.8145 | 0.04 | 0.19 | 23.73 | 23.8699 | 23.72 | 1892 |
| 1734996600 | 23.77 | 0.02 | 0.08 | 23.73 | 23.7775 | 23.7104 | 5382 |
| 1734737400 | 23.75 | 0.04 | 0.17 | 23.72 | 23.85 | 23.72 | 17319 |
| 1734651000 | 23.71 | -0.18 | -0.77 | 23.83 | 23.83 | 23.61 | 16900 |
| 1734564600 | 23.8931 | -0.07 | -0.28 | 23.975 | 24.009 | 23.86 | 10410 |
| 1734478200 | 23.96 | -0.12 | -0.48 | 24.0435 | 24.0899 | 23.96 | 13755 |
| 1734391800 | 24.0751 | -0 | -0.02 | 24.14 | 24.14 | 24.04 | 1880 |
| 1734132600 | 24.08 | -0.1 | -0.39 | 24.14 | 24.15 | 24.04 | 12089 |
| 1734046200 | 24.175 | -0.13 | -0.51 | 24.22 | 24.22 | 24.13 | 2672 |
| 1733959800 | 24.3 | -0.04 | -0.18 | 24.36 | 24.36 | 24.25 | 4277 |
| 1733873400 | 24.3447 | -0.04 | -0.14 | 24.4 | 24.4095 | 24.3 | 8688 |
| 1733787000 | 24.38 | -0.02 | -0.06 | 24.3769 | 24.3964 | 24.3769 | 4000 |
| 1733527800 | 24.395 | -0.01 | -0.03 | 24.44 | 24.44 | 24.395 | 1691 |
| 1733441400 | 24.4027 | 0.02 | 0.07 | 24.33 | 24.43 | 24.33 | 8036 |
| 1733355000 | 24.3859 | 0.02 | 0.09 | 24.36 | 24.45 | 24.36 | 12710 |
| 1733268600 | 24.365 | -0.06 | -0.23 | 24.32 | 24.3999 | 24.32 | 4829 |
| 1733182200 | 24.42 | 0.06 | 0.25 | 24.3 | 24.42 | 24.3 | 10163 |
| 1732917840 | 24.359 | 0.05 | 0.22 | 24.36 | 24.36 | 24.3565 | 625 |
| 1732750200 | 24.3052 | 0.07 | 0.29 | 24.36 | 24.37 | 24.27 | 7795 |
| 1732663800 | 24.2351 | -0.03 | -0.11 | 24.258 | 24.258 | 24.2351 | 278 |
| 1732577400 | 24.2625 | 0.13 | 0.52 | 24.21 | 24.3092 | 24.19 | 5034 |
| 1732318200 | 24.136 | -0.01 | -0.04 | 24.07 | 24.21 | 24.07 | 6662 |
| 1732231800 | 24.146 | 0.03 | 0.11 | 24.16 | 24.17 | 24.09 | 2794 |
| 1732145400 | 24.1187 | -0.03 | -0.11 | 24.05 | 24.16 | 24.05 | 2190 |
| 1732059000 | 24.145 | 0.04 | 0.19 | 24.155 | 24.19 | 24.145 | 4779 |
| 1731972600 | 24.1 | 0.03 | 0.12 | 24.08 | 24.17 | 24.07 | 13025 |
| 1731713400 | 24.0701 | 0.06 | 0.25 | 24 | 24.0707 | 24 | 2855 |
| 1731627000 | 24.01 | -0.03 | -0.13 | 24.11 | 24.11 | 24.01 | 1829 |
| 1731540600 | 24.0406 | 0.03 | 0.14 | 24.1 | 24.1 | 24.01 | 2105 |
| 1731454200 | 24.0074 | -0.03 | -0.14 | 24.05 | 24.05 | 24.0074 | 2362 |
| 1731367800 | 24.04 | 0.03 | 0.12 | 24.08 | 24.08 | 23.9906 | 2360 |
| 1731108600 | 24.01 | 0.12 | 0.48 | 23.92 | 24.08 | 23.92 | 13995 |
| 1731022200 | 23.895 | 0.15 | 0.63 | 23.821 | 23.93 | 23.821 | 29845 |
| 1730935800 | 23.745 | -0.35 | -1.43 | 23.7101 | 23.75 | 23.68 | 2205 |
| 1730849400 | 24.09 | 0.04 | 0.15 | 24.06 | 24.09 | 23.99 | 1476 |
| 1730763000 | 24.055 | 0.16 | 0.65 | 24.06 | 24.06 | 24.01 | 2367 |
| 1730500200 | 23.9 | -0.13 | -0.55 | 23.97 | 23.9896 | 23.89 | 10477 |
| 1730413800 | 24.033 | -0.02 | -0.07 | 24.02 | 24.0599 | 24.01 | 2640 |
| 1730327400 | 24.05 | 0.05 | 0.23 | 24.0109 | 24.06 | 23.9501 | 3662 |
| 1730241000 | 23.996 | -0.03 | -0.14 | 24.03 | 24.03 | 23.96 | 2889 |
| 1730154600 | 24.03 | 0 | 0.00 | 24.02 | 24.07 | 24.02 | 10059 |
| 1729895400 | 24.0297 | 0.12 | 0.50 | 24.08 | 24.08 | 24.01 | 6504 |
| 1729809000 | 23.91 | 0.01 | 0.04 | 23.8 | 23.9575 | 23.8 | 15349 |
| 1729722600 | 23.9 | -0.18 | -0.75 | 24.05 | 24.05 | 23.89 | 7019 |
| 1729636200 | 24.081 | -0.09 | -0.36 | 24.17 | 24.17 | 24.07 | 2767 |
| 1729549800 | 24.1687 | -0.09 | -0.39 | 24.22 | 24.22 | 24.1687 | 3313 |
| 1729290600 | 24.2624 | 0.03 | 0.13 | 24.3 | 24.3 | 24.24 | 2536 |
| 1729204200 | 24.23 | -0.06 | -0.25 | 24.24 | 24.25 | 24.21 | 2693 |
| 1729117800 | 24.29 | 0.04 | 0.14 | 24.27 | 24.31 | 24.26 | 1001 |
| 1729031400 | 24.255 | 0.09 | 0.37 | 24.22 | 24.28 | 24.22 | 1266 |
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
