Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.1701 | 10.616927593 | 20.44 | 24.1 | 18.96 | 386432 | 21.70654625 | SP |
| 4 | 5.9701 | 35.8780048077 | 16.64 | 24.1 | 14.71 | 348861 | 18.79922122 | SP |
| 12 | 6.2301 | 38.0347985348 | 16.38 | 24.1 | 14.71 | 280856 | 18.15213991 | SP |
| 26 | -3.7599 | -14.2582480091 | 26.37 | 26.99 | 14.71 | 214776 | 18.49190957 | SP |
| 52 | -1.6099 | -6.64698596201 | 24.22 | 32.18 | 14.71 | 225633 | 21.82210249 | SP |
| 156 | 12.7701 | 129.777439024 | 9.84 | 63.183 | 3.09 | 1120632 | 8.664714 | SP |
| 260 | -13.9099 | -38.0884446878 | 36.52 | 71.87 | 1.31 | 963650 | 8.13585104 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390200 | 22.73 | -0.65 | -2.78 | 23.79 | 24.98 | 22.49 | 340785 |
| 1741303800 | 23.38 | 2.16 | 10.18 | 22.66 | 23.665 | 21.8217 | 348148 |
| 1741217400 | 21.22 | -1.32 | -5.86 | 22.2 | 22.89 | 21.071 | 192950 |
| 1741131000 | 22.54 | 0.86 | 3.97 | 22.45 | 24.1 | 21.06 | 516378 |
| 1741044600 | 21.68 | 1.99 | 10.11 | 19.09 | 22.17 | 18.96 | 424490 |
| 1740785400 | 19.69 | -0.47 | -2.33 | 20.44 | 20.89 | 19.57 | 450195 |
| 1740699000 | 20.16 | 2.08 | 11.50 | 17.86 | 20.18 | 17.81 | 704430 |
| 1740612600 | 18.08 | -0.97 | -5.09 | 18.23 | 18.43 | 17.38 | 322723 |
| 1740526200 | 19.05 | 0.88 | 4.84 | 18.3 | 19.5 | 18.29 | 589179 |
| 1740439800 | 18.17 | 0.85 | 4.91 | 17.14 | 18.51 | 17.14 | 514808 |
| 1740180600 | 17.32 | 1.64 | 10.46 | 15.51 | 17.47 | 15.5 | 723174 |
| 1740094200 | 15.68 | 0.49 | 3.23 | 15.4 | 16.18 | 15.3278 | 341261 |
| 1740007800 | 15.19 | 0 | 0.00 | 15.34 | 15.57 | 14.71 | 216405 |
| 1739921400 | 15.19 | -0.85 | -5.30 | 15.73 | 15.73 | 15.19 | 393492 |
| 1739575800 | 16.04 | -0.44 | -2.67 | 16.399999 | 16.399999 | 16.04 | 143319 |
| 1739489400 | 16.48 | -0.62 | -3.63 | 16.91 | 17.05 | 16.454999 | 202697 |
| 1739403000 | 17.1 | 0.06 | 0.35 | 17.58 | 17.68 | 17.01 | 147497 |
| 1739316600 | 17.04 | 0.59 | 3.59 | 16.99 | 17.17 | 16.665 | 101462 |
| 1739230200 | 16.45 | -0.75 | -4.36 | 16.719999 | 16.88 | 16.45 | 86164 |
| 1738971000 | 17.2 | 0.32 | 1.90 | 16.64 | 17.315 | 16.3137 | 209579 |
| 1738884600 | 16.88 | -0.2 | -1.17 | 17.02 | 17.2657 | 16.6675 | 74138 |
| 1738798200 | 17.08 | -0.28 | -1.61 | 17.33 | 17.7 | 16.9602 | 93465 |
| 1738711800 | 17.36 | -0.68 | -3.77 | 17.62 | 17.71 | 17.3 | 160270 |
| 1738625400 | 18.04 | 0.82 | 4.76 | 18.51 | 18.8 | 17.65 | 399023 |
| 1738366200 | 17.22 | 0.54 | 3.24 | 16.66 | 17.25 | 16.133099 | 291066 |
| 1738279800 | 16.68 | -0.78 | -4.47 | 17 | 17.1 | 16.45 | 247030 |
| 1738193400 | 17.46 | 0.2 | 1.16 | 17.17 | 17.73 | 17.07 | 158448 |
| 1738107000 | 17.26 | -0.43 | -2.43 | 17.45 | 18.25 | 17.18 | 370657 |
| 1738020600 | 17.69 | 2 | 12.75 | 17.16 | 18.17 | 16.97 | 782643 |
| 1737761400 | 15.69 | 0.24 | 1.55 | 15.25 | 15.75 | 15.25 | 244025 |
| 1737675000 | 15.45 | 0 | 0.00 | 15.45 | 15.45 | 15.45 | 0 |
| 1737588600 | 15.45 | -0.52 | -3.26 | 15.46 | 15.4992 | 15.185 | 306502 |
| 1737502200 | 15.97 | -0.78 | -4.66 | 16.219999 | 16.53 | 15.83 | 308586 |
| 1737156600 | 16.75 | -0.67 | -3.85 | 16.73 | 16.91 | 16.559999 | 118467 |
| 1737070200 | 17.42 | -0.18 | -1.02 | 17.19 | 17.608 | 16.99 | 128161 |
| 1736983800 | 17.6 | -0.89 | -4.81 | 17.27 | 17.68 | 17.15 | 221515 |
| 1736897400 | 18.49 | -0.48 | -2.53 | 18.48 | 19.04 | 18.17 | 245272 |
| 1736811000 | 18.97 | 0.19 | 1.01 | 19.69 | 19.9 | 18.97 | 251813 |
| 1736551800 | 18.78 | 0.76 | 4.22 | 18.51 | 19.05 | 18.35 | 283808 |
| 1736379000 | 18.02 | 0.41 | 2.33 | 17.87 | 18.54 | 17.85 | 345211 |
| 1736292600 | 17.61 | 0.69 | 4.08 | 16.7 | 17.836 | 16.649999 | 291162 |
| 1736206200 | 16.92 | -0.82 | -4.62 | 17.06 | 17.0885 | 16.36 | 259021 |
| 1735947000 | 17.74 | -1.31 | -6.88 | 18.67 | 18.8199 | 17.73 | 247662 |
| 1735860600 | 19.05 | 0.02 | 0.11 | 18.49 | 19.4551 | 18.26 | 323011 |
| 1735687800 | 19.03 | 0.38 | 2.04 | 18.59 | 19.24 | 18.402 | 238332 |
| 1735601400 | 18.65 | 0.7 | 3.90 | 18.75 | 19.34 | 18.37 | 254559 |
| 1735342200 | 17.95 | 0.72 | 4.18 | 17.7 | 18.3199 | 17.5 | 213623 |
| 1735255800 | 17.23 | 0.05 | 0.29 | 17.36 | 17.5178 | 17.03 | 119276 |
| 1735077840 | 17.18 | -0.58 | -3.27 | 17.74 | 17.8 | 17.18 | 80825 |
| 1734996600 | 17.76 | -0.65 | -3.53 | 18.25 | 18.54 | 17.7526 | 106234 |
| 1734737400 | 18.41 | -0.95 | -4.91 | 19.78 | 19.78 | 17.845 | 226247 |
| 1734651000 | 19.36 | 0.38 | 2.00 | 18.45 | 19.46 | 18.23 | 236928 |
| 1734564600 | 18.98 | 2.12 | 12.57 | 16.69 | 19.1 | 16.55 | 354574 |
| 1734478200 | 16.86 | 0.42 | 2.55 | 16.7 | 16.9498 | 16.425 | 187545 |
| 1734391800 | 16.44 | -0.19 | -1.14 | 16.76 | 16.8 | 16.23 | 160259 |
| 1734132600 | 16.629999 | 0.06 | 0.36 | 16.379999 | 16.97 | 16.379999 | 208529 |
| 1734046200 | 16.57 | 0.38 | 2.35 | 16.44 | 16.57 | 16.23 | 141771 |
| 1733959800 | 16.19 | -0.55 | -3.29 | 16.34 | 16.649999 | 16.0794 | 101610 |
| 1733873400 | 16.739999 | 0.91 | 5.75 | 15.95 | 16.81 | 15.95 | 140020 |
| 1733787000 | 15.83 | 0.06 | 0.38 | 15.45 | 15.9 | 15.27 | 134904 |
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
