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 | -0.02 | -0.0894454382826 | 22.36 | 22.3888 | 22.15 | 1312543 | 22.2690528 | SP |
| 4 | -0.25 | -1.10668437362 | 22.59 | 22.605 | 22.15 | 1070728 | 22.38593974 | SP |
| 12 | -23.34 | -51.0945709282 | 45.68 | 46.42 | 22.15 | 699594 | 29.86294079 | SP |
| 26 | -21.66 | -49.2272727273 | 44 | 46.42 | 22.15 | 576229 | 36.28566685 | SP |
| 52 | -20.58 | -47.9496738117 | 42.92 | 46.42 | 22.15 | 504812 | 39.63059251 | SP |
| 156 | -29.45 | -56.8642595096 | 51.79 | 53.2 | 22.15 | 414814 | 42.2075989 | SP |
| 260 | -27.56 | -55.2304609218 | 49.9 | 55.6 | 22.15 | 267532 | 42.96497407 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732059000 | 22.34 | 0.04 | 0.18 | 22.33 | 22.3699 | 22.325 | 657920 |
| 1731972600 | 22.3 | 0.05 | 0.22 | 22.25 | 22.3199 | 22.2399 | 1256435 |
| 1731713400 | 22.25 | 0.02 | 0.09 | 22.2 | 22.3 | 22.15 | 979454 |
| 1731627000 | 22.23 | -0.03 | -0.13 | 22.29 | 22.32 | 22.215 | 945526 |
| 1731540600 | 22.26 | -0.02 | -0.09 | 22.38 | 22.38 | 22.25 | 1015606 |
| 1731454200 | 22.28 | -0.14 | -0.62 | 22.36 | 22.3888 | 22.27 | 2365693 |
| 1731367800 | 22.42 | -0.04 | -0.18 | 22.42 | 22.43 | 22.39 | 1090923 |
| 1731108600 | 22.46 | 0.01 | 0.04 | 22.46 | 22.515 | 22.45 | 937263 |
| 1731022200 | 22.45 | 0.21 | 0.94 | 22.33 | 22.48 | 22.32 | 1055897 |
| 1730935800 | 22.24 | -0.16 | -0.71 | 22.22 | 22.31 | 22.2 | 1026072 |
| 1730849400 | 22.4 | 0.06 | 0.27 | 22.33 | 22.4 | 22.2701 | 1174201 |
| 1730763000 | 22.34 | 0.12 | 0.54 | 22.36 | 22.385 | 22.3 | 789431 |
| 1730500200 | 22.22 | -0.2 | -0.89 | 22.37 | 22.385 | 22.2106 | 955007 |
| 1730413800 | 22.42 | -0.04 | -0.18 | 22.42 | 22.4599 | 22.3711 | 379622 |
| 1730327400 | 22.46 | -0.05 | -0.22 | 22.54 | 22.58 | 22.44 | 965199 |
| 1730241000 | 22.51 | 0.03 | 0.13 | 22.41 | 22.51 | 22.39 | 1916813 |
| 1730154600 | 22.48 | -0.03 | -0.13 | 22.52 | 22.53 | 22.45 | 908015 |
| 1729895400 | 22.51 | -0.02 | -0.09 | 22.59 | 22.605 | 22.49 | 1324304 |
| 1729809000 | 22.53 | 0.02 | 0.09 | 22.53 | 22.57 | 22.51 | 686032 |
| 1729722600 | 22.51 | -0.06 | -0.27 | 22.5 | 22.52 | 22.465 | 871853 |
| 1729636200 | 22.57 | -0.01 | -0.04 | 22.59 | 22.59 | 22.53 | 771222 |
| 1729549800 | 22.58 | -0.15 | -0.66 | 22.66 | 22.675 | 22.56 | 1163473 |
| 1729290600 | 22.73 | -0.01 | -0.04 | 22.77 | 22.78 | 22.73 | 611165 |
| 1729204200 | 22.74 | -0.09 | -0.39 | 22.79 | 22.79 | 22.72 | 1945649 |
| 1729117800 | 22.83 | 0.04 | 0.18 | 22.84 | 22.85 | 22.81 | 1112691 |
| 1729031400 | 22.79 | 0.07 | 0.31 | 22.78 | 22.8 | 22.76 | 743479 |
| 1728945000 | 22.72 | -0.02 | -0.09 | 22.71 | 22.72 | 22.66 | 476957 |
| 1728685800 | 22.74 | -22.7 | -49.96 | 22.96 | 22.96 | 22.67 | 808283 |
| 1728599400 | 45.44 | 0.01 | 0.02 | 45.4 | 45.46 | 45.3101 | 674081 |
| 1728513000 | 45.43 | -0.1 | -0.22 | 45.44 | 45.46 | 45.3813 | 419737 |
| 1728426600 | 45.53 | 0.08 | 0.18 | 45.4 | 45.53 | 45.38 | 412106 |
| 1728340200 | 45.45 | -0.16 | -0.35 | 45.49 | 45.5301 | 45.439 | 444297 |
| 1728081000 | 45.61 | -0.28 | -0.61 | 45.65 | 45.68 | 45.5811 | 463096 |
| 1727994600 | 45.89 | -0.21 | -0.46 | 45.99 | 46 | 45.88 | 381243 |
| 1727908200 | 46.1 | -0.06 | -0.13 | 45.97 | 46.1 | 45.955 | 469521 |
| 1727821800 | 46.16 | 0 | 0.00 | 46.12 | 46.25 | 46.0814 | 543636 |
| 1727735400 | 46.16 | -0.1 | -0.22 | 46.2 | 46.24 | 46.095 | 409658 |
| 1727476200 | 46.26 | 0.17 | 0.37 | 46.19 | 46.26 | 46.16 | 379763 |
| 1727389800 | 46.09 | -0.06 | -0.13 | 46.15 | 46.17 | 46.0144 | 368090 |
| 1727303400 | 46.15 | -0.14 | -0.30 | 46.2 | 46.22 | 46.107 | 430690 |
| 1727217000 | 46.29 | 0.07 | 0.15 | 46.14 | 46.2901 | 46.0901 | 343474 |
| 1727130600 | 46.22 | -0.04 | -0.09 | 46.14 | 46.2599 | 46.0992 | 369755 |
| 1726871400 | 46.26 | 0.04 | 0.09 | 46.15 | 46.28 | 46.1 | 346922 |
| 1726785000 | 46.22 | 0.05 | 0.11 | 46.16 | 46.27 | 46.16 | 517309 |
| 1726698600 | 46.17 | -0.12 | -0.25 | 46.21 | 46.42 | 46.16 | 669385 |
| 1726612200 | 46.285 | -0.01 | -0.01 | 46.31 | 46.32 | 46.231 | 394438 |
| 1726525800 | 46.29 | 0.1 | 0.22 | 46.22 | 46.32 | 46.1807 | 387275 |
| 1726266600 | 46.19 | 0.12 | 0.26 | 46.2 | 46.24 | 46.16 | 291757 |
| 1726180200 | 46.07 | -0.04 | -0.09 | 46.08 | 46.11 | 45.995 | 296913 |
| 1726093800 | 46.11 | 0 | 0.00 | 46 | 46.165 | 45.99 | 309716 |
| 1726007400 | 46.11 | 0.1 | 0.22 | 46.01 | 46.11 | 45.995 | 397978 |
| 1725921000 | 46.01 | 0.08 | 0.17 | 45.92 | 46.04 | 45.87 | 420730 |
| 1725661800 | 45.93 | 0.02 | 0.04 | 45.92 | 46.12 | 45.835 | 357098 |
| 1725575400 | 45.91 | 0.15 | 0.33 | 45.86 | 45.915 | 45.725 | 427390 |
| 1725489000 | 45.76 | 0.22 | 0.48 | 45.55 | 45.77 | 45.55 | 342022 |
| 1725402600 | 45.54 | -0.09 | -0.20 | 45.54 | 45.6 | 45.46 | 480029 |
| 1725057000 | 45.63 | -0.07 | -0.15 | 45.72 | 45.75 | 45.605 | 294702 |
| 1724970600 | 45.7 | -0.05 | -0.11 | 45.67 | 45.725 | 45.65 | 316588 |
| 1724884200 | 45.75 | -0.03 | -0.07 | 45.78 | 45.8 | 45.72 | 341559 |
| 1724797800 | 45.78 | -0.02 | -0.04 | 45.68 | 45.8 | 45.6774 | 298798 |
| 1724711400 | 45.8 | -0.04 | -0.09 | 45.91 | 45.91 | 45.78 | 374282 |
| 1724452200 | 45.84 | 0.23 | 0.50 | 45.72 | 45.86 | 45.665 | 297392 |
| 1724365800 | 45.61 | -0.14 | -0.31 | 45.67 | 45.68 | 45.545 | 322977 |
| 1724279400 | 45.75 | 0.1 | 0.22 | 45.69 | 45.82 | 45.63 | 523749 |
| 1724193000 | 45.65 | 0.11 | 0.24 | 45.59 | 45.655 | 45.5501 | 312799 |
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
