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 | -0.03 | -0.124792013311 | 24.04 | 24.11 | 23.99 | 237204 | 24.05118809 | SP |
| 4 | -0.39 | -1.59836065574 | 24.4 | 24.4 | 23.84 | 266689 | 24.08178895 | SP |
| 12 | -0.39 | -1.59836065574 | 24.4 | 24.52 | 23.84 | 155326 | 24.18397024 | SP |
| 26 | -0.16 | -0.661977658254 | 24.17 | 24.65 | 23.84 | 122344 | 24.28842884 | SP |
| 52 | -0.56 | -2.2792022792 | 24.57 | 24.65 | 23.84 | 117912 | 24.29336535 | SP |
| 156 | -2.5 | -9.43040362127 | 26.51 | 26.54 | 23.09 | 136476 | 24.25352735 | SP |
| 260 | -2.1 | -8.04289544236 | 26.11 | 27.51 | 22.05 | 96932 | 24.6458929 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736379000 | 24.01 | -0.04 | -0.17 | 24.07 | 24.07 | 23.99 | 296866 |
| 1736292600 | 24.05 | -0.05 | -0.19 | 24.05 | 24.09 | 24.04 | 121909 |
| 1736206200 | 24.095 | 0.02 | 0.10 | 24.07 | 24.11 | 24.06 | 127879 |
| 1735947000 | 24.07 | 0.01 | 0.04 | 24.08 | 24.09 | 24.05 | 113551 |
| 1735860600 | 24.06 | 0.05 | 0.21 | 24.04 | 24.08 | 24.03 | 525816 |
| 1735687800 | 24.01 | -0.04 | -0.17 | 24.01 | 24.07 | 23.9901 | 475179 |
| 1735601400 | 24.05 | 0.04 | 0.15 | 23.84 | 24.13 | 23.84 | 393263 |
| 1735342200 | 24.015 | -0.03 | -0.10 | 23.99 | 24.06 | 23.99 | 318934 |
| 1735255800 | 24.04 | 0.01 | 0.04 | 24.04 | 24.1 | 24.01 | 220983 |
| 1735077840 | 24.03 | -0.04 | -0.17 | 23.97 | 24.046 | 23.97 | 112406 |
| 1734996600 | 24.07 | 0.07 | 0.29 | 24.04 | 24.1 | 24.02 | 503661 |
| 1734737400 | 24 | -0.01 | -0.04 | 23.98 | 24.09 | 23.98 | 338128 |
| 1734651000 | 24.01 | -0.11 | -0.46 | 24.07 | 24.07 | 23.94 | 230380 |
| 1734564600 | 24.12 | -0.1 | -0.41 | 24.2 | 24.2 | 24.1044 | 159133 |
| 1734478200 | 24.22 | -0.05 | -0.21 | 24.3 | 24.3 | 24.21 | 348474 |
| 1734391800 | 24.27 | -0.01 | -0.04 | 24.25 | 24.3 | 24.25 | 121428 |
| 1734132600 | 24.28 | -0.05 | -0.21 | 24.33 | 24.4 | 24.2501 | 102042 |
| 1734046200 | 24.33 | -0.06 | -0.25 | 24.4 | 24.4 | 24.28 | 290368 |
| 1733959800 | 24.39 | -0.02 | -0.08 | 24.5 | 24.5 | 24.36 | 150199 |
| 1733873400 | 24.41 | -0.03 | -0.12 | 24.4 | 24.43 | 24.37 | 184972 |
| 1733787000 | 24.44 | -0.04 | -0.16 | 24.46 | 24.46 | 24.41 | 171555 |
| 1733527800 | 24.48 | 0.05 | 0.20 | 24.52 | 24.52 | 24.426163 | 131177 |
| 1733441400 | 24.43 | -0.04 | -0.16 | 24.45 | 24.46 | 24.41 | 90005 |
| 1733355000 | 24.47 | 0.07 | 0.29 | 24.4 | 24.47 | 24.3902 | 124006 |
| 1733268600 | 24.4 | 0.01 | 0.04 | 24.35 | 24.44 | 24.35 | 166689 |
| 1733182200 | 24.39 | -0.05 | -0.18 | 24.32 | 24.42 | 24.32 | 151779 |
| 1732917840 | 24.435 | 0 | 0.02 | 24.46 | 24.46 | 24.4072 | 24307 |
| 1732750200 | 24.43 | 0.09 | 0.37 | 24.38 | 24.45 | 24.353 | 90329 |
| 1732663800 | 24.34 | 0.01 | 0.03 | 24.33 | 24.3788 | 24.29 | 194164 |
| 1732577400 | 24.3323 | 0 | 0.01 | 24.39 | 24.39 | 24.31 | 51346 |
| 1732318200 | 24.33 | 0.05 | 0.21 | 24.28 | 24.33 | 24.26 | 119637 |
| 1732231800 | 24.28 | 0.02 | 0.06 | 24.28 | 24.28 | 24.2403 | 71765 |
| 1732145400 | 24.265 | -0.06 | -0.23 | 24.29 | 24.3099 | 24.204 | 104009 |
| 1732059000 | 24.32 | 0.02 | 0.08 | 24.33 | 24.33 | 24.26 | 87678 |
| 1731972600 | 24.3 | 0.05 | 0.21 | 24.24 | 24.31 | 24.22 | 120895 |
| 1731713400 | 24.25 | 0.03 | 0.12 | 24.28 | 24.28 | 24.188 | 151399 |
| 1731627000 | 24.22 | -0.01 | -0.04 | 24.23 | 24.25 | 24.18 | 67979 |
| 1731540600 | 24.23 | 0.04 | 0.17 | 24.24 | 24.24 | 24.17 | 112899 |
| 1731454200 | 24.19 | -0.04 | -0.17 | 24.23 | 24.23 | 24.1601 | 95753 |
| 1731367800 | 24.23 | -0.04 | -0.16 | 24.15 | 24.23 | 24.15 | 87253 |
| 1731108600 | 24.27 | 0.16 | 0.66 | 24.11 | 24.28 | 24.11 | 120349 |
| 1731022200 | 24.11 | 0.12 | 0.50 | 24 | 24.11 | 24 | 84544 |
| 1730935800 | 23.99 | -0.25 | -1.03 | 24.09 | 24.09 | 23.96 | 96380 |
| 1730849400 | 24.24 | 0.02 | 0.08 | 24.18 | 24.24 | 24.17 | 123599 |
| 1730763000 | 24.22 | 0.1 | 0.41 | 24.19 | 24.22 | 24.175 | 103326 |
| 1730500200 | 24.12 | -0.1 | -0.41 | 24.18 | 24.205 | 24.11 | 93888 |
| 1730413800 | 24.219 | -0 | -0.00 | 24.24 | 24.24 | 24.18 | 85349 |
| 1730327400 | 24.22 | 0.01 | 0.04 | 24.23 | 24.236 | 24.185 | 83998 |
| 1730241000 | 24.21 | -0.02 | -0.08 | 24.19 | 24.2197 | 24.1597 | 52218 |
| 1730154600 | 24.23 | 0 | 0.02 | 24.32 | 24.32 | 24.22 | 81565 |
| 1729895400 | 24.225 | 0.02 | 0.06 | 24.32 | 24.32 | 24.225 | 95150 |
| 1729809000 | 24.21 | 0.02 | 0.08 | 24.17 | 24.25 | 24.15 | 96948 |
| 1729722600 | 24.19 | -0.11 | -0.45 | 24.29 | 24.29 | 24.1401 | 46016 |
| 1729636200 | 24.3 | -0.04 | -0.16 | 24.36 | 24.36 | 24.28 | 117171 |
| 1729549800 | 24.34 | -0.08 | -0.31 | 24.4 | 24.4 | 24.34 | 124854 |
| 1729290600 | 24.415 | 0.02 | 0.06 | 24.44 | 24.44 | 24.4 | 49897 |
| 1729204200 | 24.4 | -0.02 | -0.08 | 24.4 | 24.4199 | 24.3899 | 48158 |
| 1729117800 | 24.42 | 0 | 0.00 | 24.44 | 24.44 | 24.4001 | 184060 |
| 1729031400 | 24.42 | 0.09 | 0.37 | 24.37 | 24.4298 | 24.37 | 48065 |
| 1728945000 | 24.33 | -0.05 | -0.21 | 24.39 | 24.39 | 24.32 | 41848 |
| 1728685800 | 24.38 | -0.02 | -0.08 | 24.33 | 24.41 | 24.33 | 85795 |
| 1728599400 | 24.4 | 0.01 | 0.04 | 24.4 | 24.43 | 24.38 | 53278 |
| 1728513000 | 24.39 | -0.02 | -0.08 | 24.43 | 24.43 | 24.37 | 157553 |
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
