Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2774 | 1.44554455446 | 19.19 | 19.67 | 19.09 | 4111 | 19.32247671 | SP |
| 4 | -0.2926 | -1.48076923077 | 19.76 | 19.775 | 18.7368 | 3819 | 19.26235074 | SP |
| 12 | 1.3274 | 7.31753031974 | 18.14 | 19.83 | 17.75 | 5062 | 18.75673326 | SP |
| 26 | -0.5626 | -2.80878681977 | 20.03 | 20.33 | 17.75 | 5029 | 19.05301274 | SP |
| 52 | 2.8174 | 16.9213213213 | 16.65 | 20.75 | 16.04 | 5250 | 19.15297484 | SP |
| 156 | -2.5326 | -11.5118181818 | 22 | 23.86 | 13.6981 | 3101 | 17.88186662 | SP |
| 260 | -0.5026 | -2.51677516274 | 19.97 | 23.86 | 13.6981 | 3141 | 18.00346923 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743546600 | 19.4674 | -0.05 | -0.26 | 19.39 | 19.4674 | 19.3253 | 887 |
| 1743460200 | 19.5187 | 0.14 | 0.70 | 19.45 | 19.67 | 19.45 | 1547 |
| 1743201000 | 19.3825 | 0.12 | 0.60 | 19.4 | 19.4 | 19.19 | 5561 |
| 1743114600 | 19.2673 | -0.04 | -0.22 | 19.37 | 19.48 | 19.25 | 3240 |
| 1743028200 | 19.31 | 0.13 | 0.69 | 19.09 | 19.32 | 19.09 | 7689 |
| 1742941800 | 19.1784 | -0.12 | -0.63 | 19.19 | 19.35 | 19.1784 | 2517 |
| 1742855400 | 19.3001 | 0.23 | 1.21 | 19.37 | 19.37 | 19.2 | 3043 |
| 1742596200 | 19.07 | -0.14 | -0.72 | 19.01 | 19.11 | 19.01 | 1833 |
| 1742509800 | 19.2081 | 0.04 | 0.19 | 19.05 | 19.24 | 19.05 | 1150 |
| 1742423400 | 19.1717 | -0.01 | -0.04 | 19.2 | 19.24 | 19.06 | 4345 |
| 1742337000 | 19.1802 | -0.04 | -0.23 | 19.28 | 19.28 | 19.06 | 3834 |
| 1742250600 | 19.2243 | 0.24 | 1.29 | 19.11 | 19.2243 | 19.11 | 863 |
| 1741991400 | 18.9795 | 0.24 | 1.30 | 18.765 | 18.9795 | 18.765 | 1115 |
| 1741905000 | 18.7368 | -0.26 | -1.39 | 18.92 | 19.07 | 18.7368 | 1745 |
| 1741818600 | 19 | -0.08 | -0.43 | 19.12 | 19.12 | 18.85 | 3075 |
| 1741732200 | 19.083 | -0.18 | -0.94 | 19.4 | 19.4 | 18.955 | 7852 |
| 1741645800 | 19.2644 | -0.07 | -0.37 | 19.27 | 19.52 | 19.2644 | 4579 |
| 1741390200 | 19.3357 | 0.06 | 0.29 | 19.27 | 19.41 | 19.27 | 2979 |
| 1741303800 | 19.28 | -0.37 | -1.88 | 19.63 | 19.63 | 19.21 | 10658 |
| 1741217400 | 19.65 | 0.15 | 0.77 | 19.62 | 19.65 | 19.445 | 5057 |
| 1741131000 | 19.5 | -0.26 | -1.34 | 19.76 | 19.775 | 19.5 | 3695 |
| 1741044600 | 19.7644 | 0.13 | 0.66 | 19.78 | 19.83 | 19.65 | 8097 |
| 1740785400 | 19.6352 | 0.2 | 1.04 | 19.65 | 19.65 | 19.57 | 5032 |
| 1740699000 | 19.4323 | 0.29 | 1.50 | 19.28 | 19.4323 | 19.28 | 733 |
| 1740612600 | 19.146 | -0.2 | -1.02 | 19.41 | 19.41 | 19.146 | 9838 |
| 1740526200 | 19.3439 | 0.28 | 1.45 | 19.19 | 19.44 | 19.0689 | 6546 |
| 1740439800 | 19.0676 | 0.17 | 0.89 | 18.96 | 19.17 | 18.94 | 2388 |
| 1740180600 | 18.9 | -0.09 | -0.49 | 19.08 | 19.08 | 18.8245 | 1607 |
| 1740094200 | 18.9934 | 0.16 | 0.87 | 18.91 | 18.9934 | 18.7705 | 1125 |
| 1740007800 | 18.8292 | -0.07 | -0.35 | 18.96 | 18.96 | 18.815 | 1655 |
| 1739921400 | 18.8961 | 0.02 | 0.09 | 18.55 | 18.92 | 18.55 | 2550 |
| 1739575800 | 18.88 | -0.04 | -0.21 | 18.94 | 19.14 | 18.88 | 2649 |
| 1739489400 | 18.9194 | 0.22 | 1.19 | 18.84 | 18.95 | 18.7648 | 3810 |
| 1739403000 | 18.6966 | -0.1 | -0.52 | 18.65 | 18.7 | 18.63 | 5766 |
| 1739316600 | 18.7934 | 0.04 | 0.22 | 18.77 | 18.7934 | 18.65 | 4800 |
| 1739230200 | 18.7513 | -0.03 | -0.18 | 19 | 19 | 18.6294 | 1502 |
| 1738971000 | 18.7859 | -0.07 | -0.39 | 18.93 | 18.93 | 18.735 | 2768 |
| 1738884600 | 18.86 | 0.06 | 0.30 | 19.08 | 19.08 | 18.79 | 2722 |
| 1738798200 | 18.8031 | 0.24 | 1.31 | 18.52 | 18.86 | 18.52 | 4513 |
| 1738711800 | 18.56 | 0.07 | 0.38 | 18.53 | 18.56 | 18.34 | 9816 |
| 1738625400 | 18.4893 | 0.01 | 0.03 | 18.22 | 18.5 | 18.22 | 12974 |
| 1738366200 | 18.483 | 0.03 | 0.15 | 18.45 | 18.61 | 18.4 | 5062 |
| 1738279800 | 18.4552 | 0.2 | 1.10 | 18.17 | 18.58 | 18.17 | 6631 |
| 1738193400 | 18.2539 | -0.25 | -1.33 | 18.41 | 18.5 | 18.19 | 3392 |
| 1738107000 | 18.5 | -0.16 | -0.85 | 18.73 | 18.73 | 18.49 | 7660 |
| 1738020600 | 18.6583 | 0.38 | 2.11 | 18.19 | 18.66 | 18.19 | 3706 |
| 1737761400 | 18.2734 | 0.1 | 0.57 | 18.21 | 18.33 | 18.11 | 3895 |
| 1737675000 | 18.17 | 0 | 0.00 | 18.17 | 18.17 | 18.17 | 0 |
| 1737588600 | 18.17 | -0.35 | -1.89 | 18.68 | 18.68 | 18.17 | 13495 |
| 1737502200 | 18.52 | 0.12 | 0.65 | 18.53 | 18.61 | 18.52 | 3140 |
| 1737156600 | 18.4 | -0.05 | -0.27 | 18.57 | 18.57 | 18.4 | 6711 |
| 1737070200 | 18.45 | 0.2 | 1.12 | 18.18 | 18.45 | 18.18 | 4561 |
| 1736983800 | 18.245 | -0.03 | -0.14 | 18.81 | 18.81 | 18.245 | 2731 |
| 1736897400 | 18.2706 | 0.19 | 1.05 | 18.09 | 18.29 | 18.09 | 26394 |
| 1736811000 | 18.08 | 0.23 | 1.30 | 17.85 | 18.08 | 17.85 | 3279 |
| 1736551800 | 17.8479 | -0.22 | -1.23 | 17.97 | 18.01 | 17.75 | 6852 |
| 1736379000 | 18.07 | 0 | 0.00 | 18.04 | 18.07 | 17.95 | 7666 |
| 1736292600 | 18.0694 | -0.15 | -0.81 | 18.14 | 18.339 | 18.02 | 10368 |
| 1736206200 | 18.2162 | -0.52 | -2.77 | 18.85 | 18.85 | 18.2162 | 11254 |
| 1735947000 | 18.7357 | 0.2 | 1.08 | 18.63 | 18.7357 | 18.53 | 2734 |
| 1735860600 | 18.536 | -0.23 | -1.25 | 19.06 | 19.06 | 18.51 | 3347 |
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
