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 | -0.88 | -4.32645034415 | 20.34 | 22.03 | 19.2 | 75243 | 20.31573164 | SP |
| 4 | -4.45 | -18.6114596403 | 23.91 | 25.62 | 18.38 | 92256 | 21.75353149 | SP |
| 12 | 1.13 | 6.16475722859 | 18.33 | 25.62 | 15.77 | 143982 | 20.54228582 | SP |
| 26 | -4.5 | -18.7813021703 | 23.96 | 28 | 15.77 | 131933 | 20.27238368 | SP |
| 52 | -4.18 | -17.6818950931 | 23.64 | 31.189 | 15.77 | 108478 | 20.74786093 | SP |
| 156 | -4.18 | -17.6818950931 | 23.64 | 31.189 | 15.77 | 108478 | 20.74786093 | SP |
| 260 | -4.18 | -17.6818950931 | 23.64 | 31.189 | 15.77 | 108478 | 20.74786093 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201000 | 19.38 | -0.02 | -0.10 | 19.31 | 19.79 | 19.26 | 76480 |
| 1743114600 | 19.4 | -0.31 | -1.57 | 19.43 | 19.67 | 19.2 | 100066 |
| 1743028200 | 19.71 | -1.29 | -6.14 | 20.75 | 20.75 | 19.6706 | 75771 |
| 1742941800 | 21 | -0.6 | -2.78 | 21.82 | 22.03 | 20.78 | 86295 |
| 1742855400 | 21.6 | 1.3 | 6.40 | 20.7 | 21.65 | 20.36 | 61751 |
| 1742596200 | 20.3 | -0.23 | -1.12 | 20.34 | 20.85 | 19.6919 | 52334 |
| 1742509800 | 20.53 | 0.28 | 1.38 | 20.29 | 21.1 | 20.2154 | 54092 |
| 1742423400 | 20.25 | 0.65 | 3.32 | 19.57 | 20.47 | 19.57 | 26847 |
| 1742337000 | 19.6 | -0.15 | -0.76 | 19.95 | 20.11 | 19.17 | 73819 |
| 1742250600 | 19.75 | 0.56 | 2.92 | 19.25 | 19.88 | 19.25 | 56799 |
| 1741991400 | 19.19 | 0.71 | 3.84 | 18.82 | 19.25 | 18.65 | 61070 |
| 1741905000 | 18.48 | -1.09 | -5.57 | 19.54 | 19.55 | 18.38 | 83778 |
| 1741818600 | 19.57 | -0.19 | -0.96 | 19.25 | 20.16 | 19.22 | 115938 |
| 1741732200 | 19.76 | -0.23 | -1.15 | 19.77 | 20.0998 | 19.2 | 63276 |
| 1741645800 | 19.99 | -2.01 | -9.14 | 21.12 | 21.55 | 19.8901 | 96983 |
| 1741390200 | 22 | -2.35 | -9.65 | 23.96 | 24.13 | 21.63 | 228103 |
| 1741303800 | 24.35 | -0.97 | -3.83 | 25.01 | 25.3399 | 23.74 | 100106 |
| 1741217400 | 25.32 | 1.04 | 4.28 | 24.07 | 25.32 | 23.89 | 86021 |
| 1741131000 | 24.28 | -1.15 | -4.52 | 24.87 | 25.29 | 23.95 | 186042 |
| 1741044600 | 25.43 | 0.63 | 2.54 | 24.69 | 25.62 | 24.3406 | 115212 |
| 1740785400 | 24.8 | 0.75 | 3.12 | 23.91 | 24.935 | 23.45 | 124065 |
| 1740699000 | 24.05 | -0.55 | -2.24 | 24.56 | 25.13 | 24.04 | 141906 |
| 1740612600 | 24.6 | 0.61 | 2.54 | 23.74 | 24.95 | 23.74 | 134614 |
| 1740526200 | 23.99 | 1.07 | 4.67 | 23.41 | 24.43 | 23.41 | 295831 |
| 1740439800 | 22.92 | 0.45 | 2.00 | 22.75 | 23.46 | 22.2909 | 128504 |
| 1740180600 | 22.47 | -0.03 | -0.13 | 22.84 | 23.556 | 22.47 | 179331 |
| 1740094200 | 22.5 | 0.34 | 1.53 | 22.19 | 22.83 | 22.1 | 138659 |
| 1740007800 | 22.16 | 0.41 | 1.89 | 21.72 | 22.9099 | 21.72 | 157943 |
| 1739921400 | 21.75 | 0.72 | 3.42 | 21.47 | 21.95 | 21.441 | 146273 |
| 1739575800 | 21.03 | -1.41 | -6.28 | 22.31 | 22.515 | 20.96 | 171016 |
| 1739489400 | 22.44 | -0.07 | -0.31 | 22.59 | 23 | 22.28 | 62174 |
| 1739403000 | 22.51 | 0.45 | 2.04 | 21.67 | 22.73 | 21.5406 | 63941 |
| 1739316600 | 22.06 | -0.28 | -1.25 | 22.3 | 22.5499 | 21.87 | 81608 |
| 1739230200 | 22.34 | -0.44 | -1.93 | 22.8 | 22.81 | 21.81 | 156556 |
| 1738971000 | 22.78 | 0.27 | 1.20 | 22.55 | 23.32 | 22.47 | 184418 |
| 1738884600 | 22.51 | 1.41 | 6.68 | 20.76 | 23.27 | 20.63 | 731570 |
| 1738798200 | 21.1 | 0.86 | 4.25 | 20.6 | 21.239 | 20.5 | 247391 |
| 1738711800 | 20.24 | 0.72 | 3.69 | 19.5 | 20.3 | 19.29 | 73858 |
| 1738625400 | 19.52 | -0.05 | -0.26 | 19.04 | 19.83 | 19.04 | 139012 |
| 1738366200 | 19.57 | -0.57 | -2.83 | 20.13 | 20.34 | 19.53 | 97683 |
| 1738279800 | 20.14 | 0.96 | 5.01 | 19.2 | 20.2 | 19.2 | 94661 |
| 1738193400 | 19.18 | -0.08 | -0.42 | 19.35 | 19.46 | 18.99 | 77023 |
| 1738107000 | 19.26 | -0.17 | -0.87 | 19.27 | 19.81 | 19.12 | 137335 |
| 1738020600 | 19.43 | 1.09 | 5.94 | 18.1 | 19.4727 | 18.1 | 299977 |
| 1737761400 | 18.34 | 1.32 | 7.76 | 17.36 | 18.56 | 17.34 | 228802 |
| 1737675000 | 17.02 | 0 | 0.00 | 17.02 | 17.02 | 17.02 | 0 |
| 1737588600 | 17.02 | 0.51 | 3.09 | 16.61 | 17.2999 | 16.579999 | 124963 |
| 1737502200 | 16.51 | 0.7 | 4.43 | 16.059999 | 16.5344 | 15.83 | 154535 |
| 1737156600 | 15.81 | -1.42 | -8.24 | 16.91 | 16.94 | 15.77 | 297609 |
| 1737070200 | 17.23 | 0.46 | 2.74 | 16.79 | 17.6 | 16.77 | 112493 |
| 1736983800 | 16.77 | 0.06 | 0.36 | 16.81 | 17.1 | 16.25 | 222243 |
| 1736897400 | 16.71 | -2.5 | -13.03 | 18.72 | 18.72 | 15.99 | 559290 |
| 1736811000 | 19.2138 | -0.15 | -0.76 | 19.04 | 19.59 | 18.57 | 121147 |
| 1736551800 | 19.36 | 0.61 | 3.25 | 18.89 | 19.36 | 18.69 | 90624 |
| 1736379000 | 18.75 | 0.6 | 3.31 | 18.1 | 18.9992 | 17.9624 | 156653 |
| 1736292600 | 18.15 | 0.35 | 1.97 | 17.78 | 18.6 | 17.6615 | 85113 |
| 1736206200 | 17.8 | -0.8 | -4.30 | 18.57 | 18.67 | 17.7 | 111143 |
| 1735947000 | 18.6 | 0.2 | 1.06 | 18.33 | 18.7699 | 18.29 | 48888 |
| 1735860600 | 18.405 | 0.26 | 1.40 | 18.53 | 18.7899 | 18.1317 | 75096 |
| 1735687800 | 18.15 | -0.11 | -0.60 | 18.21 | 18.21 | 17.78 | 46859 |
| 1735601400 | 18.26 | -0.43 | -2.30 | 18.36 | 18.52 | 18.1 | 70649 |
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
