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 | 0.05 | 0.208333333333 | 24 | 24.4 | 23.75 | 3893 | 24.14876432 | DE |
| 4 | 4.05 | 20.25 | 20 | 24.5 | 19.74 | 5390 | 22.47394946 | DE |
| 12 | 3.9 | 19.3548387097 | 20.15 | 24.5 | 17.3 | 4585 | 20.46804537 | DE |
| 26 | 4.73 | 24.4824016563 | 19.32 | 24.5 | 17.3 | 4207 | 20.40155076 | DE |
| 52 | -3.85 | -13.7992831541 | 27.9 | 28.15 | 13.8 | 7323 | 19.33947215 | DE |
| 156 | -20.15 | -45.5882352941 | 44.2 | 50.7 | 13.8 | 5214 | 27.11964457 | DE |
| 260 | -13.95 | -36.7105263158 | 38 | 59.1 | 13.8 | 5997 | 34.1077795 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735061400 | 24.05 | -0.2 | -0.82 | 24.15 | 24.2 | 23.85 | 2413 |
| 1734975000 | 24.25 | 0 | 0.00 | 24.25 | 24.3 | 24.1 | 3327 |
| 1734715800 | 24.25 | 0.2 | 0.83 | 24.05 | 24.25 | 24.05 | 2517 |
| 1734629400 | 24.05 | -0.05 | -0.21 | 24.1 | 24.3 | 23.95 | 4187 |
| 1734543000 | 24.1 | -0.05 | -0.21 | 24.15 | 24.2 | 24.05 | 3795 |
| 1734456600 | 24.15 | 0 | 0.00 | 24 | 24.4 | 23.75 | 5637 |
| 1734370200 | 24.15 | 0 | 0.00 | 24.05 | 24.25 | 23.85 | 6361 |
| 1734111000 | 24.15 | 0.15 | 0.62 | 24 | 24.5 | 23.8 | 9068 |
| 1734024600 | 24 | 1.3 | 5.73 | 23.1 | 24.3 | 23.1 | 12121 |
| 1733938200 | 22.7 | 0.95 | 4.37 | 21.8 | 23.25 | 21.7 | 13067 |
| 1733851800 | 21.75 | 0.2 | 0.93 | 21.5 | 21.75 | 21 | 1630 |
| 1733765400 | 21.55 | 1.05 | 5.12 | 20.5 | 21.6 | 20.5 | 3820 |
| 1733506200 | 20.5 | -0.45 | -2.15 | 21.1 | 21.1 | 20.3 | 5901 |
| 1733419800 | 20.95 | -0.75 | -3.46 | 21.6 | 21.7 | 20.9 | 2013 |
| 1733333400 | 21.7 | 0.6 | 2.84 | 21 | 21.75 | 21 | 5915 |
| 1733247000 | 21.1 | 0.1 | 0.48 | 21.05 | 21.2 | 21 | 3226 |
| 1733160600 | 21 | 0.2 | 0.96 | 20.8 | 21.1 | 20.8 | 4286 |
| 1732901400 | 20.8 | -0.05 | -0.24 | 20.85 | 20.9 | 20.6 | 2591 |
| 1732815000 | 20.85 | 0.65 | 3.22 | 20.4 | 21 | 20.3 | 3592 |
| 1732728600 | 20.2 | 0.4 | 2.02 | 20.15 | 21.1 | 20 | 11128 |
| 1732642200 | 19.8 | -0.2 | -1.00 | 20 | 20 | 19.74 | 3620 |
| 1732555800 | 20 | 0.42 | 2.15 | 19.58 | 20 | 19.58 | 5013 |
| 1732296600 | 19.58 | 0.26 | 1.35 | 19.32 | 19.68 | 18.6 | 4593 |
| 1732210200 | 19.32 | -0.58 | -2.91 | 19.92 | 19.92 | 19.02 | 3698 |
| 1732123800 | 19.9 | 1.1 | 5.85 | 19.22 | 19.96 | 18.98 | 6582 |
| 1732037400 | 18.8 | -0.58 | -2.99 | 19.34 | 19.34 | 18.7 | 1975 |
| 1731951000 | 19.38 | -0.12 | -0.62 | 19.22 | 19.9 | 19.16 | 4496 |
| 1731691800 | 19.5 | 2.16 | 12.46 | 18.04 | 19.8 | 18 | 12873 |
| 1731605400 | 17.34 | -0.34 | -1.92 | 17.48 | 17.48 | 17.3 | 2050 |
| 1731519000 | 17.68 | 0 | 0.00 | 17.68 | 17.68 | 17.68 | 0 |
| 1731432600 | 17.68 | -0.12 | -0.67 | 17.76 | 17.76 | 17.64 | 2377 |
| 1731346200 | 17.8 | -0.04 | -0.22 | 17.8 | 17.86 | 17.76 | 2388 |
| 1731087000 | 17.84 | -0.16 | -0.89 | 17.92 | 18 | 17.8 | 1629 |
| 1731000600 | 18 | 0 | 0.00 | 18 | 18 | 17.96 | 1463 |
| 1730914200 | 18 | -0.1 | -0.55 | 18.1 | 18.1 | 17.96 | 1040 |
| 1730827800 | 18.1 | 0.02 | 0.11 | 18.1 | 18.12 | 18.02 | 3318 |
| 1730741400 | 18.08 | 0.1 | 0.56 | 18 | 18.18 | 18 | 3307 |
| 1730482200 | 17.98 | -0.02 | -0.11 | 17.9 | 18 | 17.8 | 1675 |
| 1730395800 | 18 | -0.42 | -2.28 | 18.42 | 18.42 | 17.64 | 6409 |
| 1730309400 | 18.42 | -0.36 | -1.92 | 18.78 | 18.84 | 18.4 | 5806 |
| 1730223000 | 18.78 | -0.26 | -1.37 | 19.02 | 19.06 | 18.74 | 15367 |
| 1730136600 | 19.04 | 0.34 | 1.82 | 19.1 | 19.1 | 18.9 | 10476 |
| 1729873800 | 18.7 | -0.32 | -1.68 | 19.02 | 19.12 | 18.5 | 8009 |
| 1729787400 | 19.02 | -0.74 | -3.74 | 19.6 | 19.6 | 18.64 | 19365 |
| 1729701000 | 19.76 | -0.29 | -1.45 | 20 | 20 | 19.74 | 1782 |
| 1729614600 | 20.05 | -0.05 | -0.25 | 20.1 | 20.15 | 20 | 1109 |
| 1729528200 | 20.1 | 0.05 | 0.25 | 20.05 | 20.2 | 20.05 | 2364 |
| 1729269000 | 20.05 | 0.23 | 1.16 | 19.82 | 20.1 | 19.66 | 4402 |
| 1729182600 | 19.82 | 0.06 | 0.30 | 19.76 | 19.86 | 19.74 | 1775 |
| 1729096200 | 19.76 | -0.08 | -0.40 | 19.84 | 19.92 | 19.76 | 2163 |
| 1729009800 | 19.84 | 0.08 | 0.40 | 19.76 | 20.05 | 19.62 | 1672 |
| 1728923400 | 19.76 | 0.02 | 0.10 | 19.76 | 19.8 | 19.52 | 4513 |
| 1728664200 | 19.74 | -0.46 | -2.28 | 20.2 | 20.2 | 19.48 | 2261 |
| 1728577800 | 20.2 | -0.3 | -1.46 | 20.5 | 20.6 | 20.2 | 2241 |
| 1728491400 | 20.5 | 0 | 0.00 | 20.5 | 20.6 | 20.5 | 2036 |
| 1728405000 | 20.5 | 0.45 | 2.24 | 20.05 | 20.6 | 19.98 | 1651 |
| 1728318600 | 20.05 | 0.11 | 0.55 | 20 | 20.2 | 19.9 | 1752 |
| 1728059400 | 19.94 | 0.46 | 2.36 | 19.46 | 19.94 | 19.46 | 2322 |
| 1727973000 | 19.48 | -0.2 | -1.02 | 19.5 | 19.5 | 19.2 | 1259 |
| 1727886600 | 19.68 | -0.32 | -1.60 | 20 | 20 | 19.02 | 4095 |
| 1727800200 | 20 | -0.15 | -0.74 | 20.15 | 20.15 | 20 | 1409 |
| 1727713800 | 20.15 | -0.15 | -0.74 | 20.3 | 20.3 | 20.05 | 3639 |
| 1727454600 | 20.3 | -0.35 | -1.69 | 20.65 | 20.8 | 20.1 | 3750 |
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
