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 | 0.735 | 2.83073367995 | 25.965 | 26.745 | 25.76 | 2712790 | 26.30302905 | DE |
| 4 | 2.795 | 11.6921146204 | 23.905 | 28.025 | 23.345 | 3735013 | 26.23251012 | DE |
| 12 | 5.14 | 23.840445269 | 21.56 | 28.025 | 21.08 | 3131183 | 23.93315412 | DE |
| 26 | -1.1 | -3.95683453237 | 27.8 | 28.025 | 19.37 | 3469882 | 23.44210829 | DE |
| 52 | 4.205 | 18.6930428984 | 22.495 | 28.025 | 19.37 | 3307894 | 23.69513663 | DE |
| 156 | -2.3 | -7.93103448276 | 29 | 37.675 | 18.34 | 3867636 | 24.1600143 | DE |
| 260 | -1.515 | -5.36948431685 | 28.215 | 37.675 | 10.774 | 4430335 | 21.71913045 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732123800 | 26.54 | 0.38 | 1.45 | 26.28 | 26.615 | 26.28 | 2821816 |
| 1732037400 | 26.16 | -0.39 | -1.45 | 26.52 | 26.71 | 25.76 | 2956445 |
| 1731951000 | 26.545 | 0.44 | 1.67 | 26.15 | 26.595 | 26.1 | 2135466 |
| 1731691800 | 26.11 | -0.1 | -0.36 | 26.07 | 26.365 | 25.97 | 2196481 |
| 1731605400 | 26.205 | 0.35 | 1.35 | 25.965 | 26.34 | 25.825 | 3453742 |
| 1731519000 | 25.855 | -0.59 | -2.23 | 26.3 | 26.39 | 25.66 | 3067176 |
| 1731432600 | 26.445 | -0.39 | -1.43 | 26.575 | 26.735 | 26.295 | 2938726 |
| 1731346200 | 26.83 | 0.28 | 1.05 | 26.71 | 26.93 | 26.555 | 2075880 |
| 1731087000 | 26.55 | -0.24 | -0.90 | 26.685 | 26.865 | 26.515 | 2411764 |
| 1731000600 | 26.79 | -0.29 | -1.05 | 27.14 | 27.2 | 26.665 | 3948930 |
| 1730914200 | 27.075 | 0.3 | 1.12 | 27 | 28.025 | 26.58 | 5406152 |
| 1730827800 | 26.775 | -0.42 | -1.53 | 26.92 | 27.005 | 26.74 | 3033060 |
| 1730741400 | 27.19 | -0.09 | -0.31 | 27.025 | 27.295 | 26.815 | 3383211 |
| 1730482200 | 27.275 | 0.89 | 3.37 | 26.71 | 27.595 | 26.67 | 8269910 |
| 1730395800 | 26.385 | 2.69 | 11.33 | 25.75 | 26.51 | 25.28 | 15267248 |
| 1730309400 | 23.7 | -0.1 | -0.40 | 23.53 | 23.74 | 23.345 | 2831384 |
| 1730223000 | 23.795 | -0.05 | -0.21 | 23.995 | 24.175 | 23.785 | 1855472 |
| 1730136600 | 23.845 | 0.13 | 0.53 | 23.87 | 24.03 | 23.655 | 2111582 |
| 1729873800 | 23.72 | -0.13 | -0.52 | 23.825 | 23.975 | 23.71 | 1662264 |
| 1729787400 | 23.845 | -0.01 | -0.02 | 23.905 | 24.165 | 23.81 | 2205722 |
| 1729701000 | 23.85 | -0.08 | -0.31 | 23.87 | 24.03 | 23.8 | 1429098 |
| 1729614600 | 23.925 | 0.09 | 0.36 | 23.765 | 23.955 | 23.355 | 1770649 |
| 1729528200 | 23.84 | -0.12 | -0.48 | 23.87 | 24.08 | 23.8 | 2373983 |
| 1729269000 | 23.955 | 0.43 | 1.85 | 23.43 | 24.225 | 23.4 | 4578667 |
| 1729182600 | 23.52 | 0.34 | 1.49 | 23.255 | 23.675 | 23.245 | 3300254 |
| 1729096200 | 23.175 | 0.07 | 0.28 | 22.96 | 23.305 | 22.87 | 2380268 |
| 1729009800 | 23.11 | 0.04 | 0.17 | 23.005 | 23.235 | 22.865 | 2410701 |
| 1728923400 | 23.07 | -0.07 | -0.28 | 23.135 | 23.19 | 22.97 | 1460730 |
| 1728664200 | 23.135 | 0.11 | 0.48 | 23 | 23.22 | 22.955 | 1817515 |
| 1728577800 | 23.025 | 0.12 | 0.52 | 22.97 | 23.295 | 22.945 | 2206395 |
| 1728491400 | 22.905 | 0.16 | 0.70 | 22.72 | 23.03 | 22.51 | 2882209 |
| 1728405000 | 22.745 | 0.05 | 0.24 | 22.49 | 22.75 | 22.45 | 1992508 |
| 1728318600 | 22.69 | 0.28 | 1.23 | 22.635 | 22.735 | 22.32 | 2523091 |
| 1728059400 | 22.415 | 0.58 | 2.66 | 21.875 | 22.69 | 21.875 | 4947528 |
| 1727973000 | 21.835 | -0.29 | -1.31 | 22.015 | 22.065 | 21.71 | 2621235 |
| 1727886600 | 22.125 | 0.06 | 0.27 | 22 | 22.17 | 21.93 | 1694651 |
| 1727800200 | 22.065 | -0.29 | -1.28 | 22.36 | 22.47 | 21.815 | 4416047 |
| 1727713800 | 22.35 | -0.55 | -2.38 | 22.6 | 22.6 | 22.04 | 4453339 |
| 1727454600 | 22.895 | 0.18 | 0.79 | 22.79 | 23.095 | 22.75 | 2826568 |
| 1727368200 | 22.715 | 0.57 | 2.55 | 22.5 | 22.87 | 22.485 | 4104127 |
| 1727281800 | 22.15 | -0.25 | -1.12 | 22.28 | 22.3 | 21.99 | 2468498 |
| 1727195400 | 22.4 | 0.4 | 1.82 | 22.185 | 22.695 | 22.09 | 3748046 |
| 1727109000 | 22 | -0.64 | -2.81 | 22.615 | 22.62 | 21.67 | 5968514 |
| 1726849800 | 22.635 | -0.25 | -1.09 | 22.89 | 22.98 | 22.635 | 3872369 |
| 1726763400 | 22.885 | 0.3 | 1.33 | 22.9 | 23.055 | 22.795 | 3171805 |
| 1726677000 | 22.585 | -0.03 | -0.13 | 22.505 | 22.72 | 22.505 | 1994863 |
| 1726590600 | 22.615 | 0.34 | 1.53 | 22.41 | 22.82 | 22.395 | 3056903 |
| 1726504200 | 22.275 | 0.13 | 0.59 | 22.05 | 22.3 | 22.01 | 1221064 |
| 1726245000 | 22.145 | 0.04 | 0.18 | 22.085 | 22.35 | 22.05 | 2530005 |
| 1726158600 | 22.105 | 0.32 | 1.45 | 22.1 | 22.42 | 21.935 | 2956382 |
| 1726072200 | 21.79 | -0.02 | -0.07 | 22.015 | 22.365 | 21.55 | 2985865 |
| 1725985800 | 21.805 | -0.25 | -1.11 | 22.025 | 22.21 | 21.66 | 2544712 |
| 1725899400 | 22.05 | 0.23 | 1.03 | 21.855 | 22.3 | 21.855 | 2506286 |
| 1725640200 | 21.825 | -0.18 | -0.80 | 21.955 | 22.23 | 21.69 | 3176350 |
| 1725553800 | 22 | 0.52 | 2.42 | 21.45 | 22.335 | 21.395 | 5364707 |
| 1725467400 | 21.48 | -0.07 | -0.30 | 21.1 | 21.52 | 21.08 | 2077532 |
| 1725381000 | 21.545 | -0.24 | -1.10 | 21.765 | 21.88 | 21.225 | 2899673 |
| 1725294600 | 21.785 | -0.05 | -0.21 | 21.83 | 21.92 | 21.55 | 1338472 |
| 1725035400 | 21.83 | 0.17 | 0.78 | 21.75 | 21.95 | 21.75 | 2055849 |
| 1724949000 | 21.66 | 0.04 | 0.16 | 21.56 | 21.87 | 21.515 | 1647066 |
| 1724862600 | 21.625 | 0.02 | 0.07 | 21.735 | 21.78 | 21.49 | 1515787 |
| 1724776200 | 21.61 | 0.25 | 1.17 | 21.32 | 21.72 | 21.315 | 2756172 |
| 1724689800 | 21.36 | -0.12 | -0.54 | 21.5 | 21.56 | 21.36 | 1202844 |
| 1724430600 | 21.475 | 0.23 | 1.06 | 21.36 | 21.5 | 21.27 | 1753326 |
| 1724344200 | 21.25 | 0.04 | 0.19 | 21.26 | 21.43 | 21.19 | 1505621 |
| 1724257800 | 21.21 | 0.24 | 1.14 | 20.97 | 21.4 | 20.97 | 2040779 |
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
