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 | -0.1 | -0.414593698176 | 24.12 | 24.12 | 23.98 | 682268 | 24.04489457 | SP |
| 4 | -0.07 | -0.290577002906 | 24.09 | 24.45 | 23.98 | 552008 | 24.08728913 | SP |
| 12 | -0.29 | -1.19292472234 | 24.31 | 24.45 | 23.98 | 507796 | 24.11397388 | SP |
| 26 | 0.22 | 0.924369747899 | 23.8 | 24.68 | 23.72 | 503272 | 24.08400284 | SP |
| 52 | 0.23 | 0.966792770071 | 23.79 | 24.68 | 23.61 | 488356 | 23.95067959 | SP |
| 156 | -2.02 | -7.75729646697 | 26.04 | 26.1101 | 22.66 | 418531 | 23.80388222 | SP |
| 260 | -1.38 | -5.43307086614 | 25.4 | 27.14 | 22.1713 | 302088 | 24.22318663 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734737400 | 24.02 | 0.02 | 0.08 | 24.03 | 24.03 | 24.01 | 1934281 |
| 1734651000 | 24 | 0.01 | 0.04 | 24.01 | 24.01 | 23.99 | 1062260 |
| 1734564600 | 23.99 | -0.12 | -0.50 | 24.04 | 24.04 | 23.98 | 866065 |
| 1734478200 | 24.11 | -0.01 | -0.04 | 24.09 | 24.12 | 24.09 | 555883 |
| 1734391800 | 24.12 | 0.02 | 0.08 | 24.1 | 24.12 | 24.1 | 397545 |
| 1734132600 | 24.1 | -0.03 | -0.10 | 24.12 | 24.12 | 24.1 | 529588 |
| 1734046200 | 24.125 | -0.01 | -0.02 | 24.13 | 24.13 | 24.11 | 498157 |
| 1733959800 | 24.13 | 0.01 | 0.04 | 24.14 | 24.16 | 24.12 | 546346 |
| 1733873400 | 24.12 | -0.01 | -0.03 | 24.13 | 24.13 | 24.11 | 362476 |
| 1733787000 | 24.128 | -0 | -0.01 | 24.11 | 24.13 | 24.11 | 426565 |
| 1733527800 | 24.13 | 0.03 | 0.12 | 24.14 | 24.14 | 24.1051 | 455286 |
| 1733441400 | 24.1 | 0 | 0.00 | 24.11 | 24.11 | 24.08 | 1372752 |
| 1733355000 | 24.1 | 0.01 | 0.04 | 24.08 | 24.11 | 24.08 | 473283 |
| 1733268600 | 24.09 | 0.01 | 0.04 | 24.08 | 24.1 | 24.08 | 464339 |
| 1733182200 | 24.08 | -0.08 | -0.33 | 24.07 | 24.45 | 24.06 | 700064 |
| 1732917840 | 24.16 | 0.04 | 0.17 | 24.13 | 24.16 | 24.13 | 124140 |
| 1732750200 | 24.12 | 0.01 | 0.04 | 24.14 | 24.14 | 24.12 | 412411 |
| 1732663800 | 24.11 | -0.01 | -0.04 | 24.1 | 24.12 | 24.0937 | 372925 |
| 1732577400 | 24.12 | 0.05 | 0.21 | 24.11 | 24.12 | 24.1 | 364688 |
| 1732318200 | 24.07 | -0.01 | -0.04 | 24.09 | 24.09 | 24.07 | 503377 |
| 1732231800 | 24.08 | 0 | 0.00 | 24.1 | 24.1 | 24.08 | 407527 |
| 1732145400 | 24.08 | -0.02 | -0.08 | 24.1 | 24.1 | 24.08 | 409532 |
| 1732059000 | 24.1 | 0.02 | 0.08 | 24.11 | 24.1204 | 24.09 | 688928 |
| 1731972600 | 24.08 | 0.01 | 0.04 | 24.07 | 24.09 | 24.07 | 428603 |
| 1731713400 | 24.07 | 0.03 | 0.12 | 24.06 | 24.09 | 24.04 | 565685 |
| 1731627000 | 24.04 | -0.03 | -0.12 | 24.09 | 24.09 | 24.04 | 460644 |
| 1731540600 | 24.07 | 0.02 | 0.08 | 24.09 | 24.09 | 24.06 | 393967 |
| 1731454200 | 24.05 | -0.02 | -0.08 | 24.07 | 24.07 | 24.04 | 1328247 |
| 1731367800 | 24.07 | -0.02 | -0.08 | 24.06 | 24.08 | 24.06 | 326191 |
| 1731108600 | 24.09 | -0.01 | -0.04 | 24.09 | 24.1 | 24.07 | 523005 |
| 1731022200 | 24.1 | 0.05 | 0.19 | 24.08 | 24.1 | 24.06 | 1362719 |
| 1730935800 | 24.055 | -0.02 | -0.06 | 24.03 | 24.08 | 24.03 | 626925 |
| 1730849400 | 24.07 | 0.01 | 0.04 | 24.07 | 24.08 | 24.05 | 517219 |
| 1730763000 | 24.06 | 0.02 | 0.08 | 24.07 | 24.08 | 24.06 | 297079 |
| 1730500200 | 24.04 | -0.11 | -0.43 | 24.07 | 24.08 | 24.04 | 405775 |
| 1730413800 | 24.145 | 0 | 0.02 | 24.13 | 24.15 | 24.11 | 385864 |
| 1730327400 | 24.14 | -0.01 | -0.04 | 24.13 | 24.16 | 24.13 | 580522 |
| 1730241000 | 24.15 | 0.01 | 0.04 | 24.13 | 24.16 | 24.1243 | 298447 |
| 1730154600 | 24.14 | -0.01 | -0.04 | 24.14 | 24.16 | 24.13 | 231773 |
| 1729895400 | 24.15 | 0 | 0.00 | 24.17 | 24.18 | 24.15 | 405019 |
| 1729809000 | 24.15 | 0.01 | 0.04 | 24.16 | 24.17 | 24.14 | 278488 |
| 1729722600 | 24.14 | -0.02 | -0.08 | 24.16 | 24.16 | 24.13 | 359500 |
| 1729636200 | 24.16 | 0.01 | 0.04 | 24.17 | 24.2099 | 24.14 | 291667 |
| 1729549800 | 24.15 | -0.03 | -0.12 | 24.18 | 24.18 | 24.15 | 311449 |
| 1729290600 | 24.18 | 0.01 | 0.04 | 24.19 | 24.2 | 24.17 | 249671 |
| 1729204200 | 24.17 | -0.01 | -0.04 | 24.17 | 24.2041 | 24.16 | 522524 |
| 1729117800 | 24.18 | 0.02 | 0.08 | 24.16 | 24.19 | 24.16 | 464473 |
| 1729031400 | 24.16 | 0 | 0.00 | 24.17 | 24.18 | 24.16 | 459251 |
| 1728945000 | 24.16 | -0.01 | -0.04 | 24.17 | 24.17 | 24.135 | 427537 |
| 1728685800 | 24.17 | 0.02 | 0.08 | 24.16 | 24.18 | 24.16 | 192570 |
| 1728599400 | 24.15 | 0.01 | 0.04 | 24.12 | 24.16 | 24.12 | 553653 |
| 1728513000 | 24.14 | 0 | 0.00 | 24.12 | 24.14 | 24.12 | 407041 |
| 1728426600 | 24.14 | 0.01 | 0.04 | 24.11 | 24.15 | 24.11 | 352593 |
| 1728340200 | 24.13 | -0.02 | -0.08 | 24.11 | 24.14 | 24.0803 | 770295 |
| 1728081000 | 24.15 | -0.06 | -0.25 | 24.18 | 24.21 | 24.15 | 606383 |
| 1727994600 | 24.21 | -0.03 | -0.12 | 24.22 | 24.22 | 24.2 | 873102 |
| 1727908200 | 24.24 | 0.01 | 0.04 | 24.22 | 24.25 | 24.21 | 348778 |
| 1727821800 | 24.23 | -0.07 | -0.29 | 24.21 | 24.435 | 24.21 | 660032 |
| 1727735400 | 24.3 | -0.02 | -0.08 | 24.29 | 24.33 | 24.29 | 404469 |
| 1727476200 | 24.32 | 0.04 | 0.16 | 24.31 | 24.33 | 24.295 | 294695 |
| 1727389800 | 24.28 | -0.01 | -0.04 | 24.27 | 24.3 | 24.27 | 596051 |
| 1727303400 | 24.29 | -0.02 | -0.08 | 24.29 | 24.31 | 24.29 | 414655 |
| 1727217000 | 24.31 | 0.01 | 0.06 | 24.28 | 24.32 | 24.28 | 548867 |
| 1727130600 | 24.295 | 0.01 | 0.02 | 24.28 | 24.31 | 24.2778 | 383469 |
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
