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 | -0.38 | -1.51696606786 | 25.05 | 28.51 | 23 | 3808357 | 24.59523539 | DE |
| 4 | 0.01 | 0.0405515004055 | 24.66 | 32.51 | 21.5 | 3371593 | 25.30989783 | DE |
| 12 | 0.98 | 4.13676656817 | 23.69 | 48.01 | 17 | 3866760 | 24.51011957 | DE |
| 26 | -2.23 | -8.28996282528 | 26.9 | 52.01 | 0.11 | 4525454 | 25.07385647 | DE |
| 52 | -6.93 | -21.9303797468 | 31.6 | 52.01 | 0.11 | 4741832 | 27.17926827 | DE |
| 156 | -4.33 | -14.9310344828 | 29 | 52.01 | 0.1 | 5051187 | 31.58433392 | DE |
| 260 | -4.33 | -14.9310344828 | 29 | 52.01 | 0.1 | 5051187 | 31.58433392 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738214100 | 24.77 | 0.14 | 0.57 | 24.74 | 24.93 | 24.595 | 2985544 |
| 1738127700 | 24.63 | 0.28 | 1.15 | 24.37 | 26 | 24.31 | 3424475 |
| 1738041300 | 24.35 | -0.11 | -0.45 | 24.27 | 24.54 | 24.15 | 3352158 |
| 1737695700 | 24.46 | -0.51 | -2.04 | 24.93 | 28.51 | 23 | 4835864 |
| 1737609300 | 24.97 | -0.22 | -0.87 | 25.05 | 25.36 | 24.95 | 3620932 |
| 1737522900 | 25.19 | -0.5 | -1.95 | 25.73 | 25.79 | 25.06 | 4593693 |
| 1737436500 | 25.69 | 0.08 | 0.31 | 25.8 | 25.93 | 25.475 | 3089640 |
| 1737350100 | 25.61 | -0.09 | -0.35 | 25.85 | 26.04 | 25.6 | 2206551 |
| 1737090900 | 25.7 | -0.15 | -0.58 | 25.83 | 32.509999 | 21.5 | 3402310 |
| 1737004500 | 25.85 | 0.05 | 0.21 | 26.1 | 27 | 25.64 | 4156799 |
| 1736918100 | 25.795 | -0.15 | -0.56 | 26.05 | 26.07 | 25.75 | 2165017 |
| 1736831700 | 25.94 | 0.11 | 0.43 | 25.95 | 26.075 | 25.84 | 3286732 |
| 1736745300 | 25.83 | 0.51 | 2.01 | 25.49 | 26.04 | 25.4 | 4407307 |
| 1736486100 | 25.32 | 0.03 | 0.12 | 25.38 | 26 | 23 | 1700620 |
| 1736399700 | 25.29 | -0.25 | -0.98 | 25.02 | 25.65 | 25.01 | 2829769 |
| 1736313300 | 25.54 | 0 | 0.00 | 25.7 | 25.78 | 25.45 | 3480404 |
| 1736226900 | 25.54 | 0.09 | 0.35 | 25.5 | 25.64 | 25.33 | 3405992 |
| 1736140500 | 25.45 | 0.24 | 0.95 | 25.38 | 25.56 | 25.34 | 3266537 |
| 1735881300 | 25.21 | 0.25 | 1.00 | 25.18 | 25.31 | 22.5 | 4015009 |
| 1735794900 | 24.96 | 0.36 | 1.46 | 24.66 | 25 | 24.6 | 2820449 |
| 1735617660 | 24.6 | 0.1 | 0.41 | 24.5 | 24.78 | 24.44 | 1926096 |
| 1735535700 | 24.5 | 0.28 | 1.16 | 24.35 | 24.615 | 23.5 | 2015059 |
| 1735276500 | 24.22 | 0.07 | 0.29 | 24.2 | 26.01 | 23 | 2063793 |
| 1735014060 | 24.15 | 0.17 | 0.71 | 24.1 | 28 | 24.01 | 1892680 |
| 1734930900 | 23.98 | 0.56 | 2.39 | 23.6 | 30 | 23.54 | 2567035 |
| 1734671700 | 23.42 | 0.28 | 1.21 | 23.07 | 48.01 | 17 | 11744848 |
| 1734585300 | 23.14 | -0.44 | -1.87 | 23 | 27 | 23 | 5827594 |
| 1734498900 | 23.58 | 0 | 0.00 | 23.6 | 29 | 23.43 | 3487481 |
| 1734412500 | 23.58 | -0.12 | -0.51 | 23.52 | 23.6 | 23.37 | 4009779 |
| 1734326100 | 23.7 | -0.22 | -0.92 | 23.86 | 23.9 | 23.68 | 2585019 |
| 1734066900 | 23.92 | 0.1 | 0.42 | 23.65 | 26.01 | 22.5 | 2629711 |
| 1733980500 | 23.82 | -0.11 | -0.46 | 23.96 | 29.5 | 23.775 | 3025646 |
| 1733894100 | 23.93 | -0.2 | -0.83 | 23.95 | 24.05 | 23.81 | 2037463 |
| 1733807700 | 24.13 | 0.35 | 1.47 | 24.2 | 24.28 | 23.965 | 3878009 |
| 1733721300 | 23.78 | -0.29 | -1.20 | 23.7 | 23.83 | 23.5 | 3756296 |
| 1733462100 | 24.07 | -0.59 | -2.39 | 24.63 | 26.01 | 23.5 | 5085435 |
| 1733375700 | 24.66 | -0.27 | -1.08 | 24.51 | 24.69 | 24.4 | 4729290 |
| 1733289300 | 24.93 | -0.07 | -0.28 | 25 | 25.11 | 24.785 | 2487608 |
| 1733202900 | 25 | 0.25 | 1.01 | 24.87 | 25.18 | 24.82 | 3618828 |
| 1733116500 | 24.75 | 0.17 | 0.69 | 24.54 | 24.78 | 24.53 | 2309693 |
| 1732857300 | 24.58 | 0.16 | 0.66 | 24.3 | 26.01 | 22.5 | 2818483 |
| 1732770900 | 24.42 | 0.07 | 0.29 | 24.5 | 31 | 24.42 | 2048074 |
| 1732684500 | 24.35 | -0.11 | -0.45 | 24.45 | 24.51 | 24.21 | 3448518 |
| 1732598100 | 24.46 | -0.87 | -3.42 | 25.04 | 25.07 | 24.32 | 5958023 |
| 1732511700 | 25.325 | 0.31 | 1.22 | 25.14 | 25.5 | 25.11 | 7966861 |
| 1732252500 | 25.02 | 0.48 | 1.96 | 24.86 | 35.01 | 20 | 7250575 |
| 1732166100 | 24.54 | 0.23 | 0.95 | 24.58 | 30 | 24.48 | 4142415 |
| 1732079700 | 24.31 | -0.33 | -1.34 | 24.54 | 29 | 24.29 | 4216262 |
| 1731993300 | 24.64 | 0.51 | 2.11 | 24.4 | 30 | 24.36 | 4789151 |
| 1731906900 | 24.13 | 0.11 | 0.46 | 23.98 | 24.5 | 23.93 | 6880612 |
| 1731647700 | 24.02 | 0.4 | 1.69 | 23.735 | 26.51 | 23.5 | 5243787 |
| 1731561300 | 23.62 | 0.01 | 0.04 | 23.93 | 30 | 23.61 | 3624879 |
| 1731474900 | 23.61 | -0.26 | -1.09 | 23.6 | 23.67 | 23.46 | 4984430 |
| 1731388500 | 23.87 | -0.13 | -0.54 | 23.96 | 24.16 | 23.86 | 4287701 |
| 1731302100 | 24 | -0.12 | -0.50 | 23.9 | 24.07 | 23.85 | 3247372 |
| 1731042900 | 24.12 | -0.04 | -0.17 | 24.27 | 25.51 | 23.5 | 4559879 |
| 1730956500 | 24.16 | 0.59 | 2.50 | 23.69 | 28 | 23.61 | 5333897 |
| 1730870100 | 23.57 | -0.29 | -1.22 | 24 | 24.06 | 23.55 | 4097388 |
| 1730783700 | 23.86 | -0.17 | -0.71 | 24.08 | 24.13 | 23.67 | 5323853 |
| 1730697300 | 24.03 | -0.02 | -0.08 | 23.9 | 24.055 | 23.78 | 2725347 |
| 1730438100 | 24.05 | 0.26 | 1.09 | 23.82 | 28.01 | 23.5 | 4383714 |
| 1730351700 | 23.79 | -0.1 | -0.42 | 24 | 36 | 23.75 | 4489920 |
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
