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 | -0.3 | -1.27011007621 | 23.62 | 23.62722 | 23.18 | 104776 | 23.32133597 | SP |
| 4 | -0.23 | -0.976645435244 | 23.55 | 23.82 | 23.18 | 60024 | 23.49126924 | SP |
| 12 | -0.52 | -2.18120805369 | 23.84 | 23.84 | 23.18 | 43289 | 23.54584895 | SP |
| 26 | 0.23 | 0.996102208748 | 23.09 | 24.2 | 22.93 | 49147 | 23.50043311 | SP |
| 52 | 0.07 | 0.301075268817 | 23.25 | 24.38 | 22.7934 | 38598 | 23.38115785 | SP |
| 156 | -1.64 | -6.57051282051 | 24.96 | 25.28 | 21.33 | 18326 | 23.18487699 | SP |
| 260 | -1.64 | -6.57051282051 | 24.96 | 25.28 | 21.33 | 18326 | 23.18487699 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734737400 | 23.32 | 0.14 | 0.60 | 23.28 | 23.37 | 23.24 | 109087 |
| 1734651000 | 23.18 | -0.03 | -0.13 | 23.21 | 23.33 | 23.18 | 232295 |
| 1734564600 | 23.21 | -0.37 | -1.57 | 23.39 | 23.53 | 23.21 | 114306 |
| 1734478200 | 23.58 | -0.02 | -0.06 | 23.61 | 23.62722 | 23.55 | 86318 |
| 1734391800 | 23.595 | 0.06 | 0.28 | 23.61 | 23.63 | 23.55 | 65001 |
| 1734132600 | 23.53 | -0.06 | -0.25 | 23.62 | 23.62 | 23.53 | 26159 |
| 1734046200 | 23.59 | -0.02 | -0.08 | 23.6 | 23.63 | 23.57 | 31051 |
| 1733959800 | 23.61 | -0.03 | -0.13 | 23.67 | 23.693 | 23.61 | 42292 |
| 1733873400 | 23.64 | -0.01 | -0.04 | 23.6 | 23.68 | 23.59 | 37315 |
| 1733787000 | 23.65 | -0.01 | -0.04 | 23.69 | 23.7 | 23.62 | 107746 |
| 1733527800 | 23.66 | 0.02 | 0.08 | 23.68 | 23.705 | 23.6401 | 82354 |
| 1733441400 | 23.64 | 0 | 0.00 | 23.67 | 23.67 | 23.6201 | 86659 |
| 1733355000 | 23.64 | 0.04 | 0.17 | 23.72 | 23.72 | 23.6101 | 33335 |
| 1733268600 | 23.6 | 0 | 0.00 | 23.65 | 23.65 | 23.58 | 27686 |
| 1733182200 | 23.6 | -0.14 | -0.57 | 23.68 | 23.68 | 23.5691 | 29899 |
| 1732917840 | 23.735 | 0.04 | 0.19 | 23.82 | 23.82 | 23.7106 | 5327 |
| 1732750200 | 23.69 | 0.08 | 0.34 | 23.66 | 23.71 | 23.66 | 32226 |
| 1732663800 | 23.61 | -0.04 | -0.17 | 23.59 | 23.658 | 23.59 | 38054 |
| 1732577400 | 23.65 | 0.07 | 0.30 | 23.69 | 23.7 | 23.65 | 36204 |
| 1732318200 | 23.58 | 0.01 | 0.04 | 23.55 | 23.62 | 23.55 | 26880 |
| 1732231800 | 23.57 | -0.01 | -0.04 | 23.58 | 23.62 | 23.57 | 35479 |
| 1732145400 | 23.58 | -0.03 | -0.13 | 23.58 | 23.62 | 23.565 | 68040 |
| 1732059000 | 23.61 | 0.05 | 0.21 | 23.58 | 23.6399 | 23.555 | 73292 |
| 1731972600 | 23.56 | 0.05 | 0.21 | 23.575 | 23.6 | 23.5201 | 64871 |
| 1731713400 | 23.51 | -0.03 | -0.13 | 23.485 | 23.55 | 23.485 | 34142 |
| 1731627000 | 23.54 | -0.06 | -0.25 | 23.58 | 23.61 | 23.54 | 27245 |
| 1731540600 | 23.5996 | 0.02 | 0.08 | 23.64 | 23.64 | 23.57 | 43778 |
| 1731454200 | 23.58 | -0.1 | -0.42 | 23.67 | 23.67 | 23.54 | 41264 |
| 1731367800 | 23.68 | 0.01 | 0.04 | 23.7 | 23.7 | 23.6381 | 26195 |
| 1731108600 | 23.67 | 0.01 | 0.04 | 23.69 | 23.69 | 23.6001 | 30580 |
| 1731022200 | 23.66 | 0.11 | 0.49 | 23.545 | 23.66 | 23.54 | 41176 |
| 1730935800 | 23.545 | 0.06 | 0.23 | 23.55 | 23.55 | 23.49 | 25259 |
| 1730849400 | 23.49 | 0.05 | 0.21 | 23.41 | 23.51 | 23.41 | 35838 |
| 1730763000 | 23.44 | 0.04 | 0.17 | 23.47 | 23.48 | 23.421 | 28063 |
| 1730500200 | 23.4 | -0.15 | -0.64 | 23.51 | 23.51 | 23.39 | 29829 |
| 1730413800 | 23.55 | -0.03 | -0.11 | 23.55 | 23.58 | 23.54 | 28636 |
| 1730327400 | 23.575 | -0.04 | -0.17 | 23.67 | 23.67 | 23.575 | 11887 |
| 1730241000 | 23.615 | 0.01 | 0.04 | 23.61 | 23.625 | 23.54 | 18479 |
| 1730154600 | 23.605 | 0.09 | 0.36 | 23.52 | 23.63 | 23.52 | 32850 |
| 1729895400 | 23.52 | -0.05 | -0.21 | 23.47 | 23.6 | 23.47 | 6200 |
| 1729809000 | 23.569 | 0.08 | 0.33 | 23.6 | 23.6 | 23.541 | 54808 |
| 1729722600 | 23.491 | -0.08 | -0.34 | 23.57 | 23.57 | 23.491 | 39971 |
| 1729636200 | 23.57 | -0.02 | -0.06 | 23.62 | 23.62 | 23.54 | 18101 |
| 1729549800 | 23.585 | -0.07 | -0.27 | 23.66 | 23.66 | 23.565 | 47756 |
| 1729290600 | 23.65 | 0.06 | 0.25 | 23.63 | 23.665 | 23.6 | 9251 |
| 1729204200 | 23.591 | -0.06 | -0.25 | 23.69 | 23.69 | 23.57 | 32105 |
| 1729117800 | 23.65 | 0.04 | 0.17 | 23.6 | 23.67 | 23.6 | 21310 |
| 1729031400 | 23.61 | 0.04 | 0.17 | 23.64 | 23.64 | 23.61 | 27360 |
| 1728945000 | 23.57 | -0.03 | -0.11 | 23.6 | 23.618 | 23.54 | 53891 |
| 1728685800 | 23.595 | 0.02 | 0.11 | 23.52 | 23.62 | 23.52 | 30653 |
| 1728599400 | 23.57 | 0.01 | 0.04 | 23.58 | 23.58 | 23.515 | 28289 |
| 1728513000 | 23.56 | 0 | 0.00 | 23.58 | 23.58 | 23.53 | 40271 |
| 1728426600 | 23.56 | 0.03 | 0.13 | 23.53 | 23.585 | 23.52 | 52387 |
| 1728340200 | 23.53 | -0.08 | -0.34 | 23.63 | 23.63 | 23.515 | 37268 |
| 1728081000 | 23.61 | 0 | 0.00 | 23.66 | 23.66 | 23.5857 | 25963 |
| 1727994600 | 23.61 | -0.06 | -0.27 | 23.62 | 23.66 | 23.6 | 29850 |
| 1727908200 | 23.6747 | 0.02 | 0.10 | 23.67 | 23.68 | 23.6 | 38562 |
| 1727821800 | 23.65 | -0.15 | -0.63 | 23.65 | 23.6999 | 23.65 | 60352 |
| 1727735400 | 23.8 | 0 | 0.02 | 23.76 | 23.83 | 23.76 | 42991 |
| 1727476200 | 23.795 | 0.04 | 0.15 | 23.84 | 23.84 | 23.77 | 30275 |
| 1727389800 | 23.76 | 0.02 | 0.08 | 23.75 | 23.78 | 23.74 | 43603 |
| 1727303400 | 23.74 | -0.02 | -0.06 | 23.73 | 23.75 | 23.721 | 20745 |
| 1727217000 | 23.755 | 0.01 | 0.04 | 23.81 | 23.81 | 23.73 | 123234 |
| 1727130600 | 23.745 | -0.05 | -0.19 | 23.77 | 23.8 | 23.745 | 56086 |
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
