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 | 0.49 | 2.29186155285 | 21.38 | 21.93 | 20.85 | 535185 | 21.18708694 | SP |
| 4 | -1.07 | -4.66434176112 | 22.94 | 23.3 | 20.85 | 434559 | 21.71250208 | SP |
| 12 | -1 | -4.372540446 | 22.87 | 23.55 | 20.85 | 346022 | 22.40473931 | SP |
| 26 | -0.4 | -1.79613830265 | 22.27 | 24.88 | 20.85 | 392133 | 23.10832697 | SP |
| 52 | -1.39 | -5.97592433362 | 23.26 | 24.88 | 20.85 | 341705 | 22.85378432 | SP |
| 156 | -12.74 | -36.810170471 | 34.61 | 35.63 | 18.95 | 622832 | 25.06459116 | SP |
| 260 | -22.44 | -50.6431956669 | 44.31 | 48.388 | 13.0323 | 675177 | 27.23052321 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735860600 | 21.46 | 0.11 | 0.52 | 21.47 | 21.585 | 21.31 | 295854 |
| 1735687800 | 21.35 | 0.35 | 1.67 | 21.14 | 21.4001 | 21.07 | 609269 |
| 1735601400 | 21 | -0.2 | -0.94 | 21.21 | 21.21 | 20.85 | 974557 |
| 1735342200 | 21.2 | -0.22 | -1.03 | 21.38 | 21.485 | 21.15 | 248096 |
| 1735255800 | 21.42 | -0.09 | -0.42 | 21.46 | 21.505 | 21.35 | 437161 |
| 1735077840 | 21.51 | 0.23 | 1.08 | 21.295 | 21.53 | 21.24 | 258819 |
| 1734996600 | 21.28 | -0.16 | -0.75 | 21.37 | 21.42 | 21.1475 | 468226 |
| 1734737400 | 21.44 | 0.4 | 1.90 | 21.05 | 21.61 | 21.0078 | 1020171 |
| 1734651000 | 21.04 | -0.09 | -0.43 | 21.29 | 21.5599 | 21.03 | 845364 |
| 1734564600 | 21.13 | -0.75 | -3.43 | 21.9 | 22.03 | 21.1 | 492793 |
| 1734478200 | 21.88 | -1.26 | -5.45 | 22.25 | 22.34 | 21.83 | 294672 |
| 1734391800 | 23.14 | 0.04 | 0.17 | 23.1 | 23.28 | 23.035 | 282590 |
| 1734132600 | 23.1 | -0.01 | -0.04 | 23.08 | 23.12 | 22.94 | 188766 |
| 1734046200 | 23.11 | -0.01 | -0.04 | 23.12 | 23.24 | 23.05 | 235653 |
| 1733959800 | 23.12 | -0.05 | -0.22 | 23.25 | 23.29 | 23.015 | 185992 |
| 1733873400 | 23.17 | -0.02 | -0.09 | 23.18 | 23.3 | 23.03 | 185129 |
| 1733787000 | 23.19 | 0.14 | 0.61 | 23.12 | 23.3 | 23.12 | 306817 |
| 1733527800 | 23.05 | 0.19 | 0.83 | 22.94 | 23.1 | 22.94 | 452447 |
| 1733441400 | 22.86 | -0.03 | -0.13 | 22.88 | 22.9899 | 22.825 | 215798 |
| 1733355000 | 22.89 | -0.04 | -0.17 | 22.93 | 23 | 22.85 | 296855 |
| 1733268600 | 22.93 | -0.29 | -1.25 | 23.26 | 23.26 | 22.89 | 230122 |
| 1733182200 | 23.22 | -0.01 | -0.04 | 23.23 | 23.28 | 23.05 | 206670 |
| 1732917840 | 23.23 | -0.01 | -0.04 | 23.33 | 23.39 | 23.21 | 146869 |
| 1732750200 | 23.24 | 0.17 | 0.74 | 23.18 | 23.38 | 23.18 | 244342 |
| 1732663800 | 23.07 | -0.11 | -0.47 | 23.17 | 23.17 | 22.86 | 453368 |
| 1732577400 | 23.18 | 0.22 | 0.96 | 23.12 | 23.33 | 23.12 | 543515 |
| 1732318200 | 22.96 | 0.08 | 0.35 | 22.87 | 23.06 | 22.87 | 176745 |
| 1732231800 | 22.88 | 0.26 | 1.15 | 22.66 | 22.88 | 22.66 | 291341 |
| 1732145400 | 22.62 | -0.2 | -0.88 | 22.75 | 22.78 | 22.5 | 524139 |
| 1732059000 | 22.82 | 0.12 | 0.53 | 22.62 | 22.85 | 22.58 | 192151 |
| 1731972600 | 22.7 | 0.07 | 0.31 | 22.6 | 22.78 | 22.49 | 209098 |
| 1731713400 | 22.63 | -0.03 | -0.13 | 22.68 | 22.68 | 22.53 | 354457 |
| 1731627000 | 22.66 | -0.04 | -0.18 | 22.73 | 22.8408 | 22.615 | 180028 |
| 1731540600 | 22.7 | 0.02 | 0.09 | 22.77 | 22.88 | 22.65 | 187468 |
| 1731454200 | 22.68 | -0.48 | -2.07 | 23.04 | 23.04 | 22.64 | 289779 |
| 1731367800 | 23.16 | 0.07 | 0.30 | 23.2 | 23.28 | 23.07 | 291333 |
| 1731108600 | 23.09 | 0.3 | 1.32 | 22.85 | 23.23 | 22.85 | 498806 |
| 1731022200 | 22.79 | 0.28 | 1.24 | 22.51 | 22.87 | 22.51 | 365392 |
| 1730935800 | 22.51 | 0.02 | 0.09 | 22.83 | 22.87 | 22.11 | 502462 |
| 1730849400 | 22.49 | 0.12 | 0.54 | 22.37 | 22.52 | 22.27 | 692757 |
| 1730763000 | 22.37 | 0.07 | 0.31 | 22.42 | 22.4838 | 22.3 | 168860 |
| 1730500200 | 22.3 | -0.12 | -0.54 | 22.58 | 22.71 | 22.2709 | 442123 |
| 1730413800 | 22.42 | -0.43 | -1.88 | 22.81 | 22.85 | 22.42 | 198422 |
| 1730327400 | 22.85 | 0.26 | 1.15 | 22.61 | 22.93 | 22.6 | 159754 |
| 1730241000 | 22.59 | -0.05 | -0.22 | 22.6 | 22.605 | 22.24 | 366889 |
| 1730154600 | 22.64 | -0.12 | -0.53 | 22.87 | 22.87 | 22.61 | 273381 |
| 1729895400 | 22.76 | -0.22 | -0.96 | 23.04 | 23.14 | 22.74 | 193110 |
| 1729809000 | 22.98 | 0.16 | 0.68 | 22.87 | 22.99 | 22.7718 | 214085 |
| 1729722600 | 22.825 | 0 | 0.02 | 22.8 | 22.9325 | 22.6214 | 218753 |
| 1729636200 | 22.82 | -0.2 | -0.87 | 23 | 23.005 | 22.805 | 346705 |
| 1729549800 | 23.02 | -0.49 | -2.08 | 23.52 | 23.52 | 23.01 | 792812 |
| 1729290600 | 23.51 | 0.1 | 0.43 | 23.46 | 23.545 | 23.41 | 216186 |
| 1729204200 | 23.41 | -0.11 | -0.47 | 23.53 | 23.53 | 23.375 | 216839 |
| 1729117800 | 23.52 | 0.31 | 1.34 | 23.34 | 23.55 | 23.3 | 229347 |
| 1729031400 | 23.21 | 0.14 | 0.61 | 23.11 | 23.345 | 23.09 | 286148 |
| 1728945000 | 23.07 | 0.27 | 1.18 | 22.84 | 23.1 | 22.76 | 238823 |
| 1728685800 | 22.8 | -0.09 | -0.39 | 22.87 | 22.91 | 22.77 | 170127 |
| 1728599400 | 22.89 | 0.03 | 0.13 | 22.78 | 22.92 | 22.7 | 165634 |
| 1728513000 | 22.86 | -0.03 | -0.13 | 22.875 | 22.9904 | 22.81 | 190570 |
| 1728426600 | 22.89 | 0.16 | 0.70 | 22.81 | 22.91 | 22.6513 | 429805 |
| 1728340200 | 22.73 | -0.33 | -1.43 | 23.07 | 23.07 | 22.64 | 447730 |
| 1728081000 | 23.06 | -0.04 | -0.17 | 23.24 | 23.24 | 22.925 | 374897 |
| 1727994600 | 23.1 | -0.01 | -0.04 | 23.1 | 23.11 | 22.875 | 969059 |
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
