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 | 0.02 | 0.0986679822398 | 20.27 | 20.34 | 20.17 | 2583 | 20.29992956 | SP |
| 4 | 0.195 | 0.970390644439 | 20.095 | 20.34 | 18.09 | 950 | 20.27558714 | SP |
| 12 | -0.0453 | -0.22276533909 | 20.3353 | 20.53 | 18.09 | 1629 | 20.14077804 | SP |
| 26 | -0.14 | -0.685266764562 | 20.43 | 21.43 | 18.09 | 882 | 20.21103254 | SP |
| 52 | 0.22 | 1.096163428 | 20.07 | 21.43 | 18.09 | 1752 | 20.20250193 | SP |
| 156 | 0.22 | 1.096163428 | 20.07 | 21.43 | 18.09 | 1752 | 20.20250193 | SP |
| 260 | 0.22 | 1.096163428 | 20.07 | 21.43 | 18.09 | 1752 | 20.20250193 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738798200 | 20.326 | 0.09 | 0.45 | 20.32 | 20.34 | 20.28 | 9320 |
| 1738711800 | 20.235 | -0.01 | -0.02 | 20.17 | 20.235 | 20.17 | 2921 |
| 1738625400 | 20.24 | 0.02 | 0.10 | 20.27 | 20.27 | 20.24 | 23 |
| 1738366200 | 20.2199 | -0 | -0.00 | 20.23 | 20.235 | 20.2199 | 646 |
| 1738279800 | 20.22 | 0.02 | 0.12 | 20.27 | 20.27 | 20.22 | 3 |
| 1738193400 | 20.195 | 0.01 | 0.03 | 20.24 | 20.24 | 20.195 | 4 |
| 1738107000 | 20.1891 | 0.01 | 0.07 | 20.1891 | 20.1891 | 20.1891 | 1 |
| 1738020600 | 20.175 | 0.05 | 0.27 | 20.17 | 20.175 | 20.17 | 58 |
| 1737761400 | 20.12 | 0 | 0.00 | 20.14 | 20.14 | 20.12 | 128 |
| 1737675000 | 20.12 | 0 | 0.00 | 20.12 | 20.12 | 20.12 | 0 |
| 1737588600 | 20.12 | -0.1 | -0.47 | 20.09 | 20.12 | 20.09 | 100 |
| 1737502200 | 20.215 | 0.01 | 0.05 | 20.2257 | 20.23 | 20.215 | 1140 |
| 1737156600 | 20.205 | 0 | 0.02 | 20.205 | 20.205 | 20.205 | 0 |
| 1737070200 | 20.2 | 0.04 | 0.21 | 20.17 | 20.2 | 20.17 | 459 |
| 1736983800 | 20.1581 | 0.09 | 0.46 | 20.16 | 20.17 | 20.1581 | 1249 |
| 1736897400 | 20.065 | 0 | 0.00 | 20.065 | 20.065 | 20.065 | 2 |
| 1736811000 | 20.065 | -0.03 | -0.15 | 18.09 | 20.065 | 18.09 | 103 |
| 1736551800 | 20.095 | -0.04 | -0.17 | 20.095 | 20.095 | 20.095 | 0 |
| 1736379000 | 20.13 | 0.02 | 0.10 | 20.13 | 20.13 | 20.13 | 0 |
| 1736292600 | 20.11 | -0.01 | -0.02 | 20.11 | 20.11 | 20.11 | 0 |
| 1736206200 | 20.115 | -0.01 | -0.05 | 20.1293 | 20.1293 | 20.115 | 3225 |
| 1735947000 | 20.125 | 0 | 0.02 | 20.125 | 20.125 | 20.125 | 0 |
| 1735860600 | 20.12 | -0.01 | -0.02 | 20.13 | 20.13 | 20.12 | 262 |
| 1735687800 | 20.125 | -0.01 | -0.05 | 20.16 | 20.16 | 20.125 | 289 |
| 1735601400 | 20.135 | 0.06 | 0.27 | 20.13 | 20.135 | 20.13 | 3 |
| 1735342200 | 20.08 | 0.01 | 0.05 | 20.07 | 20.08 | 20.07 | 125 |
| 1735255800 | 20.07 | 0.04 | 0.17 | 20.08 | 20.08 | 20.07 | 124 |
| 1735077840 | 20.035 | -0.03 | -0.12 | 20.035 | 20.035 | 20.03 | 450 |
| 1734996600 | 20.06 | -0.01 | -0.05 | 20.04 | 20.06 | 20.04 | 3337 |
| 1734737400 | 20.07 | -0.01 | -0.05 | 20.0979 | 20.0979 | 20.0532 | 679 |
| 1734651000 | 20.08 | -0.03 | -0.15 | 20.04 | 20.08 | 20.04 | 32277 |
| 1734564600 | 20.1107 | -0.02 | -0.12 | 20.11 | 20.13 | 20.11 | 5201 |
| 1734478200 | 20.135 | 0.01 | 0.06 | 20.1 | 20.135 | 20.1 | 10201 |
| 1734391800 | 20.1222 | -0.01 | -0.04 | 20.11 | 20.135 | 20.11 | 12250 |
| 1734132600 | 20.13 | -0.32 | -1.54 | 20.13 | 20.13 | 20.13 | 0 |
| 1734046200 | 20.445 | -0.03 | -0.12 | 20.445 | 20.445 | 20.445 | 0 |
| 1733959800 | 20.47 | -0.01 | -0.02 | 20.47 | 20.47 | 20.47 | 0 |
| 1733873400 | 20.475 | -0.03 | -0.12 | 20.475 | 20.475 | 20.475 | 10 |
| 1733787000 | 20.5 | 0.02 | 0.07 | 20.5 | 20.5 | 20.5 | 0 |
| 1733527800 | 20.485 | 0.03 | 0.15 | 20.485 | 20.485 | 20.485 | 51 |
| 1733441400 | 20.455 | 0.02 | 0.10 | 20.4531 | 20.455 | 20.4531 | 250 |
| 1733355000 | 20.435 | 0.02 | 0.10 | 20.435 | 20.435 | 20.435 | 0 |
| 1733268600 | 20.415 | -0.01 | -0.02 | 20.415 | 20.415 | 20.415 | 0 |
| 1733182200 | 20.42 | 0.04 | 0.17 | 20.38 | 20.42 | 20.38 | 1 |
| 1732917840 | 20.385 | 0.03 | 0.12 | 20.36 | 20.385 | 20.36 | 19 |
| 1732750200 | 20.36 | 0.03 | 0.15 | 20.36 | 20.36 | 20.36 | 1 |
| 1732663800 | 20.33 | 0.02 | 0.10 | 20.34 | 20.34 | 20.33 | 2553 |
| 1732577400 | 20.31 | 0.05 | 0.25 | 20.33 | 20.33 | 20.31 | 8 |
| 1732318200 | 20.26 | 0 | 0.00 | 20.26 | 20.26 | 20.26 | 1 |
| 1732231800 | 20.26 | -0.14 | -0.69 | 20.26 | 20.26 | 20.26 | 2 |
| 1732145400 | 20.4 | 0 | 0.02 | 20.4 | 20.4 | 20.4 | 0 |
| 1732059000 | 20.395 | 0.09 | 0.42 | 20.4 | 20.4 | 20.395 | 245 |
| 1731972600 | 20.31 | 0.03 | 0.13 | 20.31 | 20.31 | 20.31 | 0 |
| 1731713400 | 20.2832 | -0.04 | -0.18 | 20.2832 | 20.2832 | 20.2832 | 1 |
| 1731627000 | 20.32 | 0.04 | 0.20 | 20.3353 | 20.3353 | 20.32 | 259 |
| 1731540600 | 20.28 | -0.03 | -0.12 | 20.28 | 20.28 | 20.28 | 0 |
| 1731454200 | 20.305 | -0.03 | -0.15 | 20.305 | 20.305 | 20.305 | 0 |
| 1731367800 | 20.335 | -0.01 | -0.05 | 20.335 | 20.335 | 20.335 | 0 |
| 1731108600 | 20.345 | 0.02 | 0.07 | 20.345 | 20.345 | 20.345 | 0 |
| 1731022200 | 20.33 | 0.05 | 0.25 | 20.33 | 20.33 | 20.33 | 0 |
| 1730935800 | 20.28 | -0.05 | -0.26 | 20.28 | 20.28 | 20.28 | 1 |
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
