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 | 3.04 | 14.8220380302 | 20.51 | 24.02 | 20.36 | 9508 | 22.05706716 | DE |
| 4 | 4.5 | 23.6220472441 | 19.05 | 24.02 | 18.665 | 6416 | 20.63444483 | DE |
| 12 | 8.44 | 55.8570483124 | 15.11 | 24.02 | 15.09 | 6415 | 18.60427023 | DE |
| 26 | 10.515 | 80.667433832 | 13.035 | 24.02 | 12.885 | 10917 | 16.52945064 | DE |
| 52 | 12.72 | 117.451523546 | 10.83 | 24.02 | 10.83 | 6387 | 16.12486535 | DE |
| 156 | 18.274 | 346.360879454 | 5.276 | 24.02 | 5.276 | 5079 | 12.22437035 | DE |
| 260 | 19.35 | 460.714285714 | 4.2 | 24.02 | 2.836 | 6449 | 8.13034573 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741366500 | 23.55 | 0.1 | 0.43 | 23.25 | 23.55 | 23.04 | 2393 |
| 1741280100 | 23.45 | 0.74 | 3.26 | 24 | 24.02 | 22.81 | 5072 |
| 1741193700 | 22.71 | 2.1 | 10.19 | 21.66 | 23.1 | 21.66 | 21514 |
| 1741107300 | 20.61 | -0.78 | -3.65 | 21.11 | 21.11 | 20.36 | 6672 |
| 1741020900 | 21.39 | 0.8 | 3.89 | 20.41 | 21.53 | 20.41 | 11871 |
| 1740761700 | 20.59 | 0.11 | 0.54 | 20.51 | 20.7 | 20.51 | 2412 |
| 1740675300 | 20.48 | -0.06 | -0.29 | 20.44 | 20.7 | 20.43 | 9016 |
| 1740588900 | 20.54 | 0.23 | 1.13 | 20.56 | 20.66 | 20.32 | 12176 |
| 1740502500 | 20.31 | 0.35 | 1.75 | 20.2 | 20.61 | 20.2 | 4477 |
| 1740416100 | 19.96 | 0.39 | 1.99 | 19.7 | 20.28 | 19.7 | 6214 |
| 1740156900 | 19.57 | -0.05 | -0.25 | 19.635 | 19.685 | 19.5 | 4901 |
| 1740070500 | 19.62 | 0.04 | 0.18 | 19.585 | 19.89 | 19.55 | 3133 |
| 1739984100 | 19.585 | -0.25 | -1.24 | 19.915 | 20.04 | 19.585 | 4448 |
| 1739897700 | 19.83 | 0.26 | 1.33 | 19.75 | 19.89 | 19.63 | 3605 |
| 1739811300 | 19.57 | -0.02 | -0.08 | 19.77 | 19.97 | 19.5 | 3502 |
| 1739552100 | 19.585 | 0.29 | 1.48 | 19.5 | 19.76 | 19.5 | 11889 |
| 1739465700 | 19.3 | 0.1 | 0.49 | 19 | 19.465 | 18.765 | 5972 |
| 1739379300 | 19.205 | 0.31 | 1.67 | 18.95 | 19.39 | 18.95 | 3053 |
| 1739292900 | 18.89 | 0.18 | 0.94 | 18.72 | 18.89 | 18.665 | 4950 |
| 1739206500 | 18.715 | -0.21 | -1.11 | 18.935 | 18.965 | 18.715 | 1952 |
| 1738947300 | 18.925 | -0.06 | -0.29 | 19.05 | 19.05 | 18.91 | 1500 |
| 1738860900 | 18.98 | 0.4 | 2.13 | 19.075 | 19.075 | 18.61 | 6674 |
| 1738774500 | 18.585 | 0.11 | 0.57 | 18.6 | 18.68 | 18.425 | 5218 |
| 1738688100 | 18.48 | 0.28 | 1.51 | 18.43 | 18.52 | 18.35 | 4809 |
| 1738601700 | 18.205 | -0.45 | -2.41 | 18.355 | 18.52 | 18.205 | 12533 |
| 1738342500 | 18.655 | 0.31 | 1.66 | 18.455 | 18.82 | 18.315 | 9419 |
| 1738256100 | 18.35 | -0.13 | -0.70 | 18.285 | 18.365 | 18.27 | 7199 |
| 1738169700 | 18.48 | 0.22 | 1.20 | 18.3 | 18.495 | 18.3 | 1355 |
| 1738083300 | 18.26 | 0.07 | 0.36 | 18.17 | 18.3 | 18.005 | 11193 |
| 1737996900 | 18.195 | 0.12 | 0.64 | 18.11 | 18.2 | 18.045 | 2130 |
| 1737737700 | 18.08 | -0.04 | -0.22 | 18.18 | 18.22 | 18.08 | 11287 |
| 1737651300 | 18.12 | 0.34 | 1.88 | 17.835 | 19.605 | 17.735 | 7716 |
| 1737564900 | 17.785 | -0.15 | -0.84 | 17.78 | 17.84 | 17.745 | 952 |
| 1737478500 | 17.935 | -0.15 | -0.83 | 17.95 | 18.1 | 17.75 | 7913 |
| 1737392100 | 18.085 | 0.55 | 3.14 | 17.86 | 18.09 | 17.81 | 18507 |
| 1737132900 | 17.535 | 0.47 | 2.72 | 17.365 | 17.55 | 17.355 | 3158 |
| 1737046500 | 17.07 | 0.14 | 0.80 | 18.6 | 18.6 | 17.02 | 39956 |
| 1736960100 | 16.935 | -0.21 | -1.20 | 17.24 | 17.305 | 16.86 | 4754 |
| 1736873700 | 17.14 | 0.41 | 2.45 | 16.965 | 17.14 | 16.945 | 6672 |
| 1736787300 | 16.73 | 0.06 | 0.36 | 16.715 | 16.765 | 16.585 | 6066 |
| 1736528100 | 16.67 | 0.01 | 0.03 | 16.78 | 16.95 | 16.6 | 6081 |
| 1736441700 | 16.665 | 0.34 | 2.11 | 16.32 | 16.785 | 16.21 | 10756 |
| 1736355300 | 16.32 | 0.12 | 0.74 | 16.235 | 16.44 | 16.235 | 4317 |
| 1736268900 | 16.2 | 0.15 | 0.93 | 15.885 | 16.2 | 15.875 | 2192 |
| 1736182500 | 16.05 | 0.34 | 2.13 | 15.825 | 16.05 | 15.8 | 4950 |
| 1735923300 | 15.715 | 0.2 | 1.29 | 15.525 | 15.715 | 15.525 | 856 |
| 1735836900 | 15.515 | -0.1 | -0.64 | 15.82 | 15.825 | 15.35 | 5754 |
| 1735577700 | 15.615 | 0.19 | 1.20 | 15.49 | 15.705 | 15.49 | 778 |
| 1735318500 | 15.43 | 0.25 | 1.68 | 15.5 | 15.575 | 15.4 | 3910 |
| 1734972900 | 15.175 | -0.11 | -0.69 | 15.09 | 15.175 | 15.09 | 1020 |
| 1734713700 | 15.28 | -0.24 | -1.51 | 15.35 | 15.35 | 15.205 | 1762 |
| 1734627300 | 15.515 | -0.09 | -0.54 | 15.525 | 15.555 | 15.5 | 1154 |
| 1734540900 | 15.6 | 0.3 | 1.93 | 15.905 | 16 | 15.6 | 6324 |
| 1734454500 | 15.305 | -0.12 | -0.75 | 15.27 | 15.305 | 15.25 | 878 |
| 1734368100 | 15.42 | 0.31 | 2.05 | 15.28 | 15.42 | 15.265 | 672 |
| 1734108900 | 15.11 | -0.11 | -0.72 | 15.11 | 15.11 | 15.11 | 125 |
| 1734022500 | 15.22 | 0.16 | 1.03 | 15.21 | 15.25 | 15.21 | 1700 |
| 1733936100 | 15.065 | -0.09 | -0.56 | 15.19 | 15.19 | 15.02 | 3981 |
| 1733849700 | 15.15 | 0.19 | 1.24 | 15.14 | 15.25 | 15.14 | 1837 |
| 1733763300 | 14.965 | -0.06 | -0.37 | 16 | 16 | 14.9 | 8302 |
| 1733504100 | 15.02 | -0.13 | -0.86 | 15.28 | 15.28 | 15.02 | 1386 |
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
