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 | -0.0151 | -0.0759557344064 | 19.88 | 20.0145 | 19.8088 | 0 | 0 | IX |
| 4 | -0.0131 | -0.0659020022135 | 19.878 | 20.0145 | 19.7665 | 0 | 0 | IX |
| 12 | 0.0787 | 0.397751968544 | 19.7862 | 20.522 | 19.5282 | 0 | 0 | IX |
| 26 | -0.4226 | -2.08305606901 | 20.2875 | 20.522 | 19.5282 | 0 | 0 | IX |
| 52 | 0.2542 | 1.29623113912 | 19.6107 | 20.715 | 18.798 | 0 | 0 | IX |
| 156 | 0.1639 | 0.831937465103 | 19.701 | 20.715 | 18.6265 | 0 | 0 | IX |
| 260 | 0.1639 | 0.831937465103 | 19.701 | 20.715 | 18.6265 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742923800 | 19.9285 | 0.01 | 0.07 | 19.9155 | 19.9393 | 19.8125 | 0 |
| 1742837400 | 19.9143 | 0.01 | 0.05 | 19.909 | 19.939 | 19.8361 | 0 |
| 1742578200 | 19.9043 | -0.07 | -0.35 | 19.9745 | 19.9745 | 19.8755 | 0 |
| 1742491800 | 19.9745 | 0.07 | 0.36 | 19.907 | 20.0145 | 19.868 | 0 |
| 1742405400 | 19.9034 | 0.03 | 0.13 | 19.88 | 19.9082 | 19.8101 | 0 |
| 1742319000 | 19.8777 | -0.03 | -0.14 | 19.904 | 19.904 | 19.7805 | 0 |
| 1742232600 | 19.9052 | 0.04 | 0.21 | 19.865 | 19.907 | 19.791 | 0 |
| 1741973400 | 19.8638 | 0.04 | 0.20 | 19.82 | 19.8773 | 19.7665 | 0 |
| 1741887000 | 19.8235 | -0.02 | -0.09 | 19.844 | 19.8504 | 19.7695 | 0 |
| 1741800600 | 19.8416 | -0.02 | -0.10 | 19.8605 | 19.9359 | 19.783 | 0 |
| 1741714200 | 19.8617 | -0.09 | -0.47 | 19.955 | 19.9844 | 19.834 | 0 |
| 1741627800 | 19.955 | 0.04 | 0.19 | 19.919 | 19.9682 | 19.837 | 0 |
| 1741368600 | 19.9166 | 0.04 | 0.20 | 19.88 | 19.9526 | 19.8369 | 0 |
| 1741282200 | 19.8777 | -0.07 | -0.36 | 19.953 | 19.953 | 19.8258 | 0 |
| 1741195800 | 19.9494 | -0.01 | -0.05 | 19.9573 | 19.993 | 19.7881 | 0 |
| 1741109400 | 19.9585 | 0.01 | 0.07 | 19.9438 | 19.9991 | 19.9287 | 0 |
| 1741023000 | 19.945 | 0.03 | 0.17 | 19.9095 | 19.9628 | 19.8668 | 0 |
| 1740763800 | 19.9107 | 0.1 | 0.51 | 19.81 | 19.9238 | 19.8088 | 0 |
| 1740677400 | 19.81 | -0.07 | -0.35 | 19.881 | 19.907 | 19.81 | 0 |
| 1740591000 | 19.8786 | 0 | 0.00 | 19.878 | 19.899 | 19.8413 | 0 |
| 1740504600 | 19.878 | 0.08 | 0.40 | 19.799 | 19.8906 | 19.7468 | 0 |
| 1740418200 | 19.799 | 0.03 | 0.16 | 19.7682 | 19.8078 | 19.6955 | 0 |
| 1740159000 | 19.767 | 0.05 | 0.24 | 19.716 | 19.7686 | 19.6695 | 0 |
| 1740072600 | 19.7196 | 0.03 | 0.16 | 19.688 | 19.734 | 19.6273 | 0 |
| 1739986200 | 19.688 | -0.23 | -1.15 | 19.9173 | 19.9173 | 19.634 | 0 |
| 1739899800 | 19.9173 | -0.03 | -0.16 | 19.951 | 19.9514 | 19.8596 | 0 |
| 1739813400 | 19.9498 | -0.04 | -0.18 | 19.9865 | 19.9865 | 19.8673 | 0 |
| 1739554200 | 19.9853 | 0.08 | 0.41 | 19.9008 | 19.9889 | 19.8362 | 0 |
| 1739467800 | 19.9032 | 0.09 | 0.47 | 19.805 | 19.9197 | 19.77 | 0 |
| 1739381400 | 19.8098 | -0.06 | -0.31 | 19.8681 | 20.522 | 19.7206 | 0 |
| 1739295000 | 19.8705 | -0.05 | -0.27 | 19.931 | 19.931 | 19.8397 | 0 |
| 1739208600 | 19.925 | 0.02 | 0.08 | 19.9058 | 19.9456 | 19.8396 | 0 |
| 1738949400 | 19.9082 | -0.05 | -0.25 | 19.955 | 19.995 | 19.8825 | 0 |
| 1738863000 | 19.9574 | -0.02 | -0.10 | 19.9753 | 19.9836 | 19.8942 | 0 |
| 1738776600 | 19.9765 | 0.1 | 0.50 | 19.875 | 19.9801 | 19.8483 | 0 |
| 1738690200 | 19.8774 | -0.01 | -0.05 | 19.893 | 19.893 | 19.7923 | 0 |
| 1738603800 | 19.8882 | -0.01 | -0.07 | 19.901 | 19.9174 | 19.7805 | 0 |
| 1738344600 | 19.9022 | 0.01 | 0.05 | 19.895 | 19.9092 | 19.8123 | 0 |
| 1738258200 | 19.8926 | 0.06 | 0.29 | 19.8305 | 19.938 | 19.8252 | 0 |
| 1738171800 | 19.8341 | -0.01 | -0.07 | 19.846 | 19.8862 | 19.8027 | 0 |
| 1738085400 | 19.8472 | -0.01 | -0.03 | 19.857 | 19.8667 | 19.7813 | 0 |
| 1737999000 | 19.8535 | 0.05 | 0.24 | 19.804 | 19.8662 | 19.7496 | 0 |
| 1737739800 | 19.8064 | 0.04 | 0.20 | 19.767 | 19.8064 | 19.7166 | 0 |
| 1737653400 | 19.767 | -0.04 | -0.19 | 19.8058 | 19.8058 | 19.7175 | 0 |
| 1737567000 | 19.8046 | -0.01 | -0.07 | 19.815 | 19.8274 | 19.7515 | 0 |
| 1737480600 | 19.8185 | 0.04 | 0.19 | 19.7788 | 19.8282 | 19.728 | 0 |
| 1737394200 | 19.78 | 0.02 | 0.08 | 19.767 | 19.7854 | 19.6795 | 0 |
| 1737135000 | 19.7647 | 0 | 0.01 | 19.763 | 19.8054 | 19.7313 | 0 |
| 1737048600 | 19.763 | 0.05 | 0.25 | 19.7139 | 19.7654 | 19.6452 | 0 |
| 1736962200 | 19.7138 | 0.13 | 0.65 | 19.583 | 20.452 | 19.5282 | 0 |
| 1736875800 | 19.5864 | 0.03 | 0.13 | 19.5605 | 19.643 | 19.5605 | 0 |
| 1736789400 | 19.5605 | -0.07 | -0.33 | 19.625 | 19.625 | 19.5593 | 0 |
| 1736530200 | 19.6262 | -0.06 | -0.29 | 19.6825 | 20.4513 | 19.5467 | 0 |
| 1736443800 | 19.6837 | -0.02 | -0.11 | 19.701 | 19.722 | 19.648 | 0 |
| 1736357400 | 19.7045 | 0.05 | 0.26 | 19.653 | 19.7072 | 19.616 | 0 |
| 1736271000 | 19.653 | -0.09 | -0.46 | 19.743 | 19.743 | 19.6435 | 0 |
| 1736184600 | 19.743 | -0.03 | -0.16 | 19.771 | 19.7812 | 19.673 | 0 |
| 1735925400 | 19.7746 | 0 | 0.02 | 19.7678 | 19.8094 | 19.7205 | 0 |
| 1735839000 | 19.7714 | -0.01 | -0.07 | 19.7862 | 19.8312 | 19.7188 | 0 |
| 1735579800 | 19.7862 | 0.02 | 0.09 | 19.768 | 19.7936 | 19.6793 | 0 |
| 1735320600 | 19.7692 | 0.03 | 0.15 | 19.743 | 19.7692 | 19.6798 | 0 |
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
