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 | -0.05 | -0.219490781387 | 22.78 | 22.93 | 22.7 | 16699 | 22.81972421 | SP |
| 4 | 0.14 | 0.619743249225 | 22.59 | 22.93 | 22.35 | 28726 | 22.64475126 | SP |
| 12 | 0.0172 | 0.0757282237329 | 22.7128 | 22.93 | 21.91 | 40577 | 22.39430449 | SP |
| 26 | -0.56 | -2.40446543581 | 23.29 | 23.58 | 21.91 | 35437 | 22.59829805 | SP |
| 52 | 0.54 | 2.43352861649 | 22.19 | 23.58 | 21.5 | 23783 | 22.54499076 | SP |
| 156 | -1.8791 | -7.63579326347 | 24.6091 | 24.6091 | 20.49 | 15147 | 22.21570824 | SP |
| 260 | -2.24 | -8.9707649179 | 24.97 | 25.67 | 20.49 | 12619 | 22.48575142 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390200 | 22.73 | -0.02 | -0.09 | 22.75 | 22.81 | 22.7005 | 15148 |
| 1741303800 | 22.75 | -0.07 | -0.31 | 22.82 | 22.82 | 22.7 | 25392 |
| 1741217400 | 22.82 | -0.05 | -0.22 | 22.87 | 22.87 | 22.7899 | 28754 |
| 1741131000 | 22.87 | -0.06 | -0.26 | 22.93 | 22.93 | 22.8536 | 6960 |
| 1741044600 | 22.93 | 0.09 | 0.38 | 22.8435 | 22.93 | 22.8435 | 10176 |
| 1740785400 | 22.8435 | 0.06 | 0.28 | 22.78 | 22.8435 | 22.78 | 12215 |
| 1740699000 | 22.78 | -0.06 | -0.24 | 22.8358 | 22.8358 | 22.77 | 46031 |
| 1740612600 | 22.8358 | 0.04 | 0.16 | 22.8 | 22.84 | 22.76 | 13344 |
| 1740526200 | 22.8 | 0.12 | 0.55 | 22.6752 | 22.81 | 22.6752 | 59501 |
| 1740439800 | 22.6752 | 0.02 | 0.07 | 22.64 | 22.69 | 22.64 | 21785 |
| 1740180600 | 22.66 | 0.08 | 0.35 | 22.58 | 22.67 | 22.58 | 42298 |
| 1740094200 | 22.58 | 0.03 | 0.13 | 22.55 | 22.59 | 22.55 | 29184 |
| 1740007800 | 22.55 | 0.01 | 0.04 | 22.54 | 22.55 | 22.49 | 31498 |
| 1739921400 | 22.54 | -0.03 | -0.13 | 22.61 | 22.61 | 22.52 | 22415 |
| 1739575800 | 22.57 | 0.04 | 0.18 | 22.53 | 22.64 | 22.53 | 48142 |
| 1739489400 | 22.53 | 0.14 | 0.63 | 22.39 | 22.55 | 22.39 | 10801 |
| 1739403000 | 22.39 | -0.11 | -0.49 | 22.41 | 22.41 | 22.35 | 36549 |
| 1739316600 | 22.5 | -0.04 | -0.16 | 22.5355 | 22.5355 | 22.48 | 38437 |
| 1739230200 | 22.5355 | 0.01 | 0.02 | 22.55 | 22.58 | 22.53 | 28308 |
| 1738971000 | 22.53 | -0.06 | -0.27 | 22.59 | 22.59 | 22.51 | 34011 |
| 1738884600 | 22.59 | -0.02 | -0.09 | 22.61 | 22.62 | 22.56 | 53262 |
| 1738798200 | 22.61 | 0.13 | 0.58 | 22.48 | 22.65 | 22.48 | 50736 |
| 1738711800 | 22.48 | 0.05 | 0.22 | 22.42 | 22.5 | 22.39 | 30637 |
| 1738625400 | 22.43 | 0.01 | 0.04 | 22.42 | 22.45 | 22.4 | 52184 |
| 1738366200 | 22.42 | -0.03 | -0.13 | 22.45 | 22.46 | 22.36 | 52488 |
| 1738279800 | 22.45 | 0.08 | 0.36 | 22.37 | 22.46 | 22.37 | 33319 |
| 1738193400 | 22.37 | -0.02 | -0.09 | 22.3899 | 22.3899 | 22.31 | 38906 |
| 1738107000 | 22.3899 | 0.02 | 0.09 | 22.37 | 22.39 | 22.33 | 25426 |
| 1738020600 | 22.37 | 0.09 | 0.40 | 22.28 | 22.39 | 22.28 | 58221 |
| 1737761400 | 22.28 | 0 | 0.00 | 22.24 | 22.31 | 22.24 | 88548 |
| 1737675000 | 22.28 | 0 | 0.00 | 22.28 | 22.28 | 22.28 | 0 |
| 1737588600 | 22.28 | -0.05 | -0.21 | 22.3279 | 22.33 | 22.27 | 77063 |
| 1737502200 | 22.3279 | 0.07 | 0.31 | 22.26 | 22.33 | 22.26 | 407945 |
| 1737156600 | 22.26 | 0.02 | 0.09 | 22.24 | 22.26 | 22.23 | 30280 |
| 1737070200 | 22.24 | 0.07 | 0.32 | 22.1698 | 22.27 | 22.16 | 37915 |
| 1736983800 | 22.1698 | 0.18 | 0.82 | 21.99 | 22.179 | 21.99 | 11382 |
| 1736897400 | 21.99 | 0.05 | 0.24 | 21.9375 | 21.99 | 21.92 | 19249 |
| 1736811000 | 21.9375 | -0.04 | -0.19 | 21.98 | 21.98 | 21.91 | 22572 |
| 1736551800 | 21.98 | -0.13 | -0.59 | 22.11 | 22.11 | 21.96 | 36807 |
| 1736379000 | 22.11 | 0.05 | 0.22 | 22.0623 | 22.11 | 22.06 | 26875 |
| 1736292600 | 22.0623 | -0.1 | -0.44 | 22.15 | 22.16 | 22.0581 | 44437 |
| 1736206200 | 22.16 | -0.02 | -0.09 | 22.14 | 22.17 | 22.13 | 45828 |
| 1735947000 | 22.18 | -0.02 | -0.07 | 22.195 | 22.22 | 22.16 | 12612 |
| 1735860600 | 22.195 | 0.05 | 0.20 | 22.15 | 22.22 | 22.15 | 13963 |
| 1735687800 | 22.15 | -0.05 | -0.22 | 22.199 | 22.23 | 22.15 | 19399 |
| 1735601400 | 22.199 | 0.04 | 0.18 | 22.16 | 22.2 | 22.16 | 35753 |
| 1735342200 | 22.16 | -0.07 | -0.31 | 22.23 | 22.23 | 22.14 | 44062 |
| 1735255800 | 22.23 | 0.03 | 0.14 | 22.09 | 22.23 | 22.09 | 39495 |
| 1735077840 | 22.2 | 0.04 | 0.18 | 22.16 | 22.2 | 22.1 | 30485 |
| 1734996600 | 22.16 | -0.07 | -0.31 | 22.17 | 22.21 | 22.12 | 25984 |
| 1734737400 | 22.23 | 0.09 | 0.41 | 22.14 | 22.27 | 22.14 | 27639 |
| 1734651000 | 22.14 | -0.25 | -1.10 | 22.1996 | 22.1996 | 22.085 | 30160 |
| 1734564600 | 22.3864 | -0.24 | -1.08 | 22.63 | 22.63 | 22.365 | 36721 |
| 1734478200 | 22.63 | -0.01 | -0.04 | 22.64 | 22.6591 | 22.62 | 32165 |
| 1734391800 | 22.64 | 0.05 | 0.22 | 22.59 | 22.65 | 22.59 | 46092 |
| 1734132600 | 22.59 | -0.12 | -0.54 | 22.7128 | 22.7128 | 22.59 | 6716 |
| 1734046200 | 22.7128 | -0.11 | -0.49 | 22.82 | 22.82 | 22.69 | 426123 |
| 1733959800 | 22.8257 | -0.06 | -0.28 | 22.89 | 22.89 | 22.82 | 13736 |
| 1733873400 | 22.89 | -0.01 | -0.04 | 22.9 | 22.9 | 22.84 | 31773 |
| 1733787000 | 22.9 | -0.02 | -0.09 | 22.99 | 22.99 | 22.89 | 24097 |
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
