Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -0.939947780679 | 19.15 | 19.195 | 18.9601 | 308878 | 19.12282944 | SP |
| 4 | -0.6 | -3.06591722024 | 19.57 | 19.57 | 18.8 | 272624 | 19.14396004 | SP |
| 12 | -0.2 | -1.04329681794 | 19.17 | 19.95 | 18.8 | 182175 | 19.35546361 | SP |
| 26 | -0.63 | -3.21428571429 | 19.6 | 19.95 | 18.8 | 143099 | 19.41511914 | SP |
| 52 | 0.13 | 0.690021231423 | 18.84 | 19.95 | 17.76 | 139403 | 19.06705148 | SP |
| 156 | -2.5 | -11.6441546344 | 21.47 | 22.3499 | 15.9699 | 144016 | 18.72348752 | SP |
| 260 | 1.9 | 11.1306385472 | 17.07 | 24.72 | 15.9699 | 151007 | 20.19225845 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743028200 | 18.97 | -0.16 | -0.84 | 19.12 | 19.12 | 18.9601 | 91523 |
| 1742941800 | 19.13 | 0 | 0.00 | 19.15 | 19.17 | 19.09 | 346366 |
| 1742855400 | 19.13 | 0.02 | 0.10 | 19.05 | 19.13 | 18.9653 | 795570 |
| 1742596200 | 19.11 | -0.05 | -0.26 | 19.14 | 19.14 | 19.055 | 115167 |
| 1742509800 | 19.16 | 0.01 | 0.05 | 19.15 | 19.195 | 19.0848 | 195763 |
| 1742423400 | 19.15 | 0.13 | 0.66 | 18.97 | 19.1507 | 18.97 | 128344 |
| 1742337000 | 19.025 | -0.1 | -0.50 | 19.1 | 19.1 | 19 | 125281 |
| 1742250600 | 19.12 | 0.16 | 0.82 | 19.01 | 19.135 | 18.991 | 399912 |
| 1741991400 | 18.965 | 0.16 | 0.88 | 18.84 | 18.99 | 18.84 | 169113 |
| 1741905000 | 18.8 | -0.16 | -0.84 | 18.92 | 18.99 | 18.8 | 202800 |
| 1741818600 | 18.96 | 0.12 | 0.61 | 18.89 | 18.9874 | 18.8899 | 275888 |
| 1741732200 | 18.845 | -0.09 | -0.45 | 18.85 | 18.99 | 18.8 | 321328 |
| 1741645800 | 18.93 | -0.25 | -1.29 | 19.09 | 19.11 | 18.865 | 156889 |
| 1741390200 | 19.1783 | 0.05 | 0.25 | 19.18 | 19.19 | 19.0243 | 122726 |
| 1741303800 | 19.13 | -0.18 | -0.93 | 19.24 | 19.26 | 19.1 | 146097 |
| 1741217400 | 19.31 | 0.03 | 0.16 | 19.21 | 19.328 | 19.195 | 120011 |
| 1741131000 | 19.28 | -0.14 | -0.72 | 19.31 | 19.4444 | 19.115 | 1162677 |
| 1741044600 | 19.42 | -0.04 | -0.21 | 19.5 | 19.56 | 19.34 | 282547 |
| 1740785400 | 19.46 | 0.09 | 0.46 | 19.4 | 19.47 | 19.3674 | 132405 |
| 1740699000 | 19.37 | -0.09 | -0.46 | 19.57 | 19.57 | 19.33 | 162080 |
| 1740612600 | 19.46 | 0.01 | 0.05 | 19.5 | 19.5683 | 19.43 | 123926 |
| 1740526200 | 19.45 | -0.06 | -0.28 | 19.51 | 19.5755 | 19.422 | 135344 |
| 1740439800 | 19.505 | -0.23 | -1.14 | 19.69 | 19.69 | 19.5 | 137559 |
| 1740180600 | 19.73 | -0.13 | -0.65 | 19.85 | 19.9395 | 19.72 | 84803 |
| 1740094200 | 19.86 | -0.03 | -0.15 | 19.92 | 19.94 | 19.85 | 86010 |
| 1740007800 | 19.89 | 0.01 | 0.05 | 19.91 | 19.91 | 19.845 | 109257 |
| 1739921400 | 19.88 | 0.01 | 0.05 | 19.95 | 19.95 | 19.88 | 126605 |
| 1739575800 | 19.87 | 0.05 | 0.25 | 19.89 | 19.9113 | 19.85 | 119892 |
| 1739489400 | 19.82 | 0.09 | 0.46 | 19.72 | 19.83 | 19.72 | 143954 |
| 1739403000 | 19.73 | -0.03 | -0.15 | 19.71 | 19.7573 | 19.69 | 155911 |
| 1739316600 | 19.76 | -0.01 | -0.05 | 19.68 | 19.78 | 19.68 | 117255 |
| 1739230200 | 19.77 | 0.07 | 0.36 | 19.72 | 19.785 | 19.72 | 115743 |
| 1738971000 | 19.7 | -0.08 | -0.40 | 19.75 | 19.85 | 19.6906 | 143178 |
| 1738884600 | 19.78 | 0 | 0.00 | 19.77 | 19.84 | 19.751 | 139732 |
| 1738798200 | 19.78 | 0.07 | 0.36 | 19.75 | 19.805 | 19.71 | 190070 |
| 1738711800 | 19.71 | 0.11 | 0.56 | 19.64 | 19.715 | 19.6301 | 147733 |
| 1738625400 | 19.6 | -0.07 | -0.36 | 19.55 | 19.65 | 19.5004 | 147676 |
| 1738366200 | 19.67 | -0.01 | -0.05 | 19.72 | 19.7802 | 19.64 | 222358 |
| 1738279800 | 19.68 | 0.11 | 0.59 | 19.56 | 19.7 | 19.56 | 74872 |
| 1738193400 | 19.565 | -0.07 | -0.36 | 19.66 | 19.66 | 19.53 | 78494 |
| 1738107000 | 19.635 | 0.09 | 0.43 | 19.61 | 19.65 | 19.53 | 119360 |
| 1738020600 | 19.55 | -0.17 | -0.84 | 19.51 | 19.62 | 19.51 | 108729 |
| 1737761400 | 19.715 | 0.04 | 0.18 | 19.78 | 19.78 | 19.7 | 123644 |
| 1737675000 | 19.68 | 0 | 0.00 | 19.68 | 19.68 | 19.68 | 0 |
| 1737588600 | 19.68 | 0.05 | 0.25 | 19.62 | 19.68 | 19.6153 | 186123 |
| 1737502200 | 19.63 | -0.03 | -0.15 | 19.62 | 19.64 | 19.5526 | 114688 |
| 1737156600 | 19.66 | 0.14 | 0.72 | 19.56 | 19.665 | 19.56 | 267003 |
| 1737070200 | 19.52 | 0 | 0.00 | 19.53 | 19.54 | 19.485 | 126574 |
| 1736983800 | 19.52 | 0.31 | 1.61 | 19.38 | 19.52 | 19.38 | 101580 |
| 1736897400 | 19.21 | 0.01 | 0.05 | 19.22 | 19.27 | 19.1819 | 107445 |
| 1736811000 | 19.2 | 0.01 | 0.05 | 19.12 | 19.2 | 19.0965 | 135918 |
| 1736551800 | 19.19 | -0.18 | -0.90 | 19.245 | 19.26 | 19.155 | 130501 |
| 1736379000 | 19.365 | 0.04 | 0.23 | 19.35 | 19.39 | 19.25 | 118546 |
| 1736292600 | 19.32 | -0.08 | -0.41 | 19.38 | 19.42 | 19.2841 | 119092 |
| 1736206200 | 19.4 | 0.04 | 0.21 | 19.4 | 19.45 | 19.3721 | 164814 |
| 1735947000 | 19.36 | 0.17 | 0.89 | 19.26 | 19.36 | 19.2301 | 103843 |
| 1735860600 | 19.19 | 0.03 | 0.16 | 19.17 | 19.27 | 19.141 | 121066 |
| 1735687800 | 19.16 | 0.06 | 0.31 | 19.1 | 19.21 | 19.1 | 186062 |
| 1735601400 | 19.1 | -0.1 | -0.52 | 19.08 | 19.14 | 19.0538 | 143108 |
| 1735342200 | 19.2 | -0.18 | -0.93 | 19.36 | 19.36 | 19.1715 | 112211 |
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
