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 | 0.2 | 0.876424189308 | 22.82 | 23.32 | 22.2 | 44735 | 22.8464034 | DE |
| 4 | 1.32 | 6.08294930876 | 21.7 | 23.32 | 20.6 | 71138 | 22.20119837 | DE |
| 12 | 0.34 | 1.49911816578 | 22.68 | 23.32 | 20.6 | 67799 | 22.07205765 | DE |
| 26 | 2.82 | 13.9603960396 | 20.2 | 26.98 | 19.2 | 80811 | 23.00803791 | DE |
| 52 | 3.87 | 20.2088772846 | 19.15 | 26.98 | 17.15 | 91539 | 21.05600806 | DE |
| 156 | -14.98 | -39.4210526316 | 38 | 38.3 | 14.54 | 87427 | 24.40078331 | DE |
| 260 | -6.98 | -23.2666666667 | 30 | 53.9 | 14.54 | 88504 | 30.42597433 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738171800 | 22.8 | -0.12 | -0.52 | 23.04 | 23.16 | 22.8 | 40396 |
| 1738085400 | 22.92 | 0.16 | 0.70 | 22.62 | 22.96 | 22.6 | 36111 |
| 1737999000 | 22.76 | 0.1 | 0.44 | 22.34 | 22.9 | 22.2 | 36597 |
| 1737739800 | 22.66 | -0.34 | -1.48 | 23.06 | 23.14 | 22.6 | 42954 |
| 1737653400 | 23 | 0.12 | 0.52 | 22.82 | 23.14 | 22.82 | 67617 |
| 1737567000 | 22.88 | -0.32 | -1.38 | 23.2 | 23.28 | 22.88 | 53387 |
| 1737480600 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1737394200 | 23.2 | 0.18 | 0.78 | 23.1 | 23.28 | 23.04 | 57962 |
| 1737135000 | 23.02 | 0.54 | 2.40 | 22.48 | 23.04 | 22.48 | 130619 |
| 1737048600 | 22.48 | -0.04 | -0.18 | 22.7 | 22.7 | 22.44 | 66811 |
| 1736962200 | 22.52 | 0.28 | 1.26 | 22.68 | 22.68 | 22.28 | 103810 |
| 1736875800 | 22.24 | 0.36 | 1.65 | 22.02 | 22.36 | 22 | 116884 |
| 1736789400 | 21.88 | 1.18 | 5.70 | 20.64 | 22 | 20.6 | 148771 |
| 1736530200 | 20.7 | -0.62 | -2.91 | 21.38 | 21.38 | 20.7 | 48466 |
| 1736443800 | 21.32 | 0.1 | 0.47 | 21.22 | 21.52 | 21.1 | 46996 |
| 1736357400 | 21.22 | -0.38 | -1.76 | 21.56 | 21.74 | 21.22 | 73019 |
| 1736271000 | 21.6 | 0.02 | 0.09 | 21.62 | 22.26 | 21.6 | 83142 |
| 1736184600 | 21.58 | 0.14 | 0.65 | 21.6 | 21.9 | 21.48 | 81990 |
| 1735925400 | 21.44 | -0.32 | -1.47 | 21.74 | 21.74 | 21.44 | 49736 |
| 1735839000 | 21.76 | 0.16 | 0.74 | 21.7 | 21.94 | 21.66 | 66363 |
| 1735666200 | 21.6 | 0.1 | 0.47 | 21.4 | 21.68 | 21.4 | 24324 |
| 1735579800 | 21.5 | -0.12 | -0.56 | 21.54 | 21.56 | 21.36 | 41388 |
| 1735320600 | 21.62 | 0.22 | 1.03 | 21.4 | 21.7 | 21.28 | 67334 |
| 1735061400 | 21.4 | -0.08 | -0.37 | 21.48 | 21.54 | 21.36 | 21539 |
| 1734975000 | 21.48 | 0.1 | 0.47 | 21.3 | 21.52 | 21.12 | 47681 |
| 1734715800 | 21.38 | -0.14 | -0.65 | 21.46 | 21.48 | 21.02 | 132328 |
| 1734629400 | 21.52 | 0.02 | 0.09 | 21.3 | 21.52 | 21.22 | 68839 |
| 1734543000 | 21.5 | -0.22 | -1.01 | 21.78 | 21.8 | 21.36 | 74269 |
| 1734456600 | 21.72 | 0 | 0.00 | 21.06 | 21.92 | 20.82 | 121436 |
| 1734370200 | 21.72 | -0.12 | -0.55 | 21.68 | 21.82 | 21.56 | 50122 |
| 1734111000 | 21.84 | -0.54 | -2.41 | 22.3 | 22.44 | 21.76 | 116294 |
| 1734024600 | 22.38 | -0.4 | -1.76 | 22.76 | 22.94 | 22.36 | 69896 |
| 1733938200 | 22.78 | 0.22 | 0.98 | 22.54 | 22.86 | 22.38 | 64705 |
| 1733851800 | 22.56 | 0.04 | 0.18 | 22.46 | 22.6 | 22.36 | 48721 |
| 1733765400 | 22.52 | 0.02 | 0.09 | 22.48 | 22.8 | 22.48 | 50868 |
| 1733506200 | 22.5 | -0.06 | -0.27 | 22.56 | 22.62 | 22.24 | 58585 |
| 1733419800 | 22.56 | 0.18 | 0.80 | 22.38 | 22.56 | 22.3 | 81090 |
| 1733333400 | 22.38 | 0.2 | 0.90 | 22.3 | 22.4 | 22.14 | 40537 |
| 1733247000 | 22.18 | 0.14 | 0.64 | 22.06 | 22.28 | 22.06 | 64039 |
| 1733160600 | 22.04 | 0.06 | 0.27 | 21.9 | 22.1 | 21.8 | 42855 |
| 1732901400 | 21.98 | 0.06 | 0.27 | 21.82 | 21.98 | 21.72 | 69889 |
| 1732815000 | 21.92 | 0.12 | 0.55 | 22.1 | 22.1 | 21.78 | 26329 |
| 1732728600 | 21.8 | 0.08 | 0.37 | 21.7 | 21.9 | 21.58 | 51944 |
| 1732642200 | 21.72 | -0.56 | -2.51 | 22.14 | 22.22 | 21.68 | 70388 |
| 1732555800 | 22.28 | 0.3 | 1.36 | 22 | 22.34 | 21.92 | 69912 |
| 1732296600 | 21.98 | 0.16 | 0.73 | 21.92 | 22.04 | 21.5 | 62878 |
| 1732210200 | 21.82 | -0.18 | -0.82 | 22.06 | 22.06 | 21.7 | 62099 |
| 1732123800 | 22 | 0.06 | 0.27 | 21.96 | 22.12 | 21.86 | 44350 |
| 1732037400 | 21.94 | 0.18 | 0.83 | 22 | 22 | 21.46 | 82332 |
| 1731951000 | 21.76 | -0.08 | -0.37 | 21.86 | 22.02 | 21.42 | 90862 |
| 1731691800 | 21.84 | -0.46 | -2.06 | 22.22 | 22.38 | 21.84 | 87286 |
| 1731605400 | 22.3 | -0.44 | -1.93 | 22.2 | 22.4 | 21.76 | 129339 |
| 1731519000 | 22.74 | 0 | 0.00 | 22.74 | 22.74 | 22.74 | 0 |
| 1731432600 | 22.74 | 0 | 0.00 | 22.74 | 22.74 | 22.74 | 0 |
| 1731346200 | 22.74 | 0.38 | 1.70 | 22.46 | 22.82 | 22.46 | 56774 |
| 1731087000 | 22.36 | -0.22 | -0.97 | 22.64 | 22.7 | 22.2 | 54131 |
| 1731000600 | 22.58 | 0.18 | 0.80 | 22.68 | 22.84 | 22.5 | 64172 |
| 1730914200 | 22.4 | -0.4 | -1.75 | 22.92 | 23.16 | 22.28 | 95868 |
| 1730827800 | 22.8 | -0.34 | -1.47 | 23.18 | 23.2 | 22.66 | 74329 |
| 1730741400 | 23.14 | -0.06 | -0.26 | 23.18 | 23.48 | 23.1 | 43151 |
| 1730482200 | 23.2 | 0.18 | 0.78 | 23.26 | 23.36 | 22.96 | 63650 |
| 1730395800 | 23.02 | -0.26 | -1.12 | 23.04 | 23.34 | 22.76 | 144158 |
| 1730309400 | 23.28 | -2.14 | -8.42 | 24 | 24.78 | 23.04 | 500731 |
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
