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 | 0.0273 | 0.118592528236 | 23.02 | 23.0592 | 22.88 | 5595 | 23.00004163 | SP |
| 4 | 0.0373 | 0.16210343329 | 23.01 | 23.11 | 22.88 | 7086 | 23.05306638 | SP |
| 12 | 0.0573 | 0.249238799478 | 22.99 | 23.23 | 22.8744 | 9414 | 23.02235019 | SP |
| 26 | -0.2327 | -0.999570446735 | 23.28 | 23.54 | 22.8744 | 8029 | 23.15658265 | SP |
| 52 | 0.2373 | 1.0403331872 | 22.81 | 23.54 | 22.56 | 7834 | 22.97941919 | SP |
| 156 | -1.1227 | -4.64501448076 | 24.17 | 24.33 | 22.325 | 8812 | 22.94755433 | SP |
| 260 | -2.0577 | -8.19637522406 | 25.105 | 26.82 | 22.325 | 9958 | 24.04441376 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739575800 | 23.0473 | 0.05 | 0.23 | 23.06 | 23.06 | 23.0473 | 1036 |
| 1739489400 | 22.9948 | 0.04 | 0.17 | 22.97 | 23.01 | 22.97 | 3076 |
| 1739403000 | 22.9549 | -0.05 | -0.22 | 22.88 | 23.01 | 22.88 | 5463 |
| 1739316600 | 23.005 | -0.01 | -0.04 | 22.99 | 23.005 | 22.98 | 9475 |
| 1739230200 | 23.0148 | -0.01 | -0.05 | 23.04 | 23.04 | 23 | 4415 |
| 1738971000 | 23.0272 | -0.03 | -0.14 | 23.02 | 23.0548 | 23.0002 | 5545 |
| 1738884600 | 23.06 | -0.01 | -0.04 | 23.04 | 23.06 | 23.04 | 5253 |
| 1738798200 | 23.0696 | 0.04 | 0.19 | 23.04 | 23.095 | 23.04 | 1969 |
| 1738711800 | 23.025 | 0.02 | 0.07 | 23 | 23.025 | 23 | 2508 |
| 1738625400 | 23.0082 | -0.07 | -0.31 | 23.01 | 23.0196 | 23 | 4456 |
| 1738366200 | 23.0802 | -0 | -0.00 | 23.07 | 23.095 | 23.07 | 6397 |
| 1738279800 | 23.0812 | 0.02 | 0.07 | 23.09 | 23.09 | 23.01 | 11307 |
| 1738193400 | 23.0651 | -0.02 | -0.10 | 23.09 | 23.09 | 23.05 | 1934 |
| 1738107000 | 23.0891 | 0.01 | 0.06 | 23.06 | 23.11 | 23.06 | 3023 |
| 1738020600 | 23.0751 | 0.03 | 0.13 | 23.09 | 23.09 | 23.0635 | 1437 |
| 1737761400 | 23.044 | -0.01 | -0.03 | 23.04 | 23.044 | 23.0356 | 4348 |
| 1737675000 | 23.05 | 0 | 0.00 | 23.05 | 23.05 | 23.05 | 0 |
| 1737588600 | 23.05 | -0.03 | -0.13 | 23.08 | 23.08 | 23.0019 | 15228 |
| 1737502200 | 23.08 | 0.07 | 0.33 | 23.04 | 23.09 | 23.01 | 41608 |
| 1737156600 | 23.005 | -0.02 | -0.07 | 23.01 | 23.01 | 23.005 | 113 |
| 1737070200 | 23.0201 | 0.05 | 0.20 | 22.96 | 23.1 | 22.96 | 93169 |
| 1736983800 | 22.975 | 0.07 | 0.31 | 22.97 | 22.9874 | 22.96 | 12892 |
| 1736897400 | 22.905 | 0.02 | 0.07 | 22.9 | 22.9499 | 22.8982 | 4817 |
| 1736811000 | 22.89 | -0.02 | -0.07 | 22.88 | 22.91 | 22.88 | 312 |
| 1736551800 | 22.9054 | -0.05 | -0.22 | 22.9003 | 22.92 | 22.9003 | 18067 |
| 1736379000 | 22.9551 | 0.02 | 0.07 | 22.97 | 22.97 | 22.9551 | 1579 |
| 1736292600 | 22.94 | -0.01 | -0.02 | 22.925 | 22.9941 | 22.92 | 16799 |
| 1736206200 | 22.945 | 0 | 0.02 | 23.09 | 23.09 | 22.9301 | 15171 |
| 1735947000 | 22.9401 | 0.02 | 0.07 | 22.94 | 22.991 | 22.92 | 11636 |
| 1735860600 | 22.925 | -0.03 | -0.11 | 22.93 | 23.01 | 22.91 | 10387 |
| 1735687800 | 22.95 | 0 | 0.02 | 22.95 | 22.95 | 22.9255 | 1382 |
| 1735601400 | 22.945 | 0.02 | 0.09 | 22.95 | 22.96 | 22.9437 | 5549 |
| 1735342200 | 22.925 | 0.02 | 0.09 | 22.91 | 22.9663 | 22.91 | 1504 |
| 1735255800 | 22.9051 | 0.01 | 0.04 | 22.88 | 22.91 | 22.88 | 1168 |
| 1735077840 | 22.895 | 0 | 0.02 | 22.9 | 22.9 | 22.8744 | 1832 |
| 1734996600 | 22.89 | -0.04 | -0.17 | 22.89 | 22.915 | 22.88 | 3900 |
| 1734737400 | 22.93 | 0.04 | 0.16 | 22.91 | 22.9319 | 22.91 | 3446 |
| 1734651000 | 22.8931 | -0 | -0.01 | 22.9099 | 22.9109 | 22.885 | 5112 |
| 1734564600 | 22.895 | -0.11 | -0.47 | 22.96 | 22.99 | 22.88 | 19673 |
| 1734478200 | 23.003 | -0.04 | -0.16 | 23.0175 | 23.03 | 23 | 10779 |
| 1734391800 | 23.04 | 0 | 0.02 | 23.04 | 23.045 | 23.0365 | 2346 |
| 1734132600 | 23.035 | -0.04 | -0.15 | 23.04 | 23.09 | 23.03 | 11307 |
| 1734046200 | 23.07 | -0.04 | -0.17 | 23.0506 | 23.07 | 23.0506 | 19767 |
| 1733959800 | 23.11 | -0.01 | -0.04 | 23.23 | 23.23 | 23.0901 | 15797 |
| 1733873400 | 23.12 | 0.01 | 0.04 | 23.0701 | 23.12 | 23.0701 | 21610 |
| 1733787000 | 23.11 | 0 | 0.02 | 23.08 | 23.15 | 23.08 | 20732 |
| 1733527800 | 23.105 | 0.02 | 0.06 | 23.12 | 23.12 | 23.105 | 717 |
| 1733441400 | 23.09 | -0.04 | -0.17 | 23.05 | 23.095 | 23.05 | 13897 |
| 1733355000 | 23.13 | 0.07 | 0.30 | 23.03 | 23.13 | 23.03 | 12819 |
| 1733268600 | 23.06 | -0.01 | -0.02 | 23.055 | 23.06 | 23.055 | 803 |
| 1733182200 | 23.065 | -0.05 | -0.22 | 23.18 | 23.18 | 23.02 | 5228 |
| 1732917840 | 23.1151 | 0.04 | 0.15 | 23.11 | 23.1203 | 23.1 | 1355 |
| 1732750200 | 23.08 | 0.02 | 0.11 | 23.085 | 23.085 | 23.08 | 347 |
| 1732663800 | 23.055 | 0 | 0.02 | 23.06 | 23.06 | 23.03 | 10003 |
| 1732577400 | 23.0502 | 0.08 | 0.37 | 23.03 | 23.06 | 23.03 | 2860 |
| 1732318200 | 22.9655 | -0.02 | -0.11 | 22.99 | 22.99 | 22.96 | 2022 |
| 1732231800 | 22.99 | -0.01 | -0.04 | 23.01 | 23.01 | 22.99 | 5220 |
| 1732145400 | 23 | -0.01 | -0.04 | 23.01 | 23.01 | 22.9902 | 1435 |
| 1732059000 | 23.01 | 0.02 | 0.08 | 23.01 | 23.01 | 23.01 | 22 |
| 1731972600 | 22.991 | 0 | 0.00 | 22.99 | 23.0086 | 22.98 | 2297 |
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
