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 | -0.9 | -4.36046511628 | 20.64 | 20.64 | 19.74 | 31975 | 20.38732701 | DE |
| 4 | -1.09 | -5.23283725396 | 20.83 | 21.32 | 19.74 | 9393 | 20.44499891 | DE |
| 12 | -1.45 | -6.84285040113 | 21.19 | 21.35 | 19.74 | 6350 | 20.60157298 | DE |
| 26 | 0.43 | 2.22682547903 | 19.31 | 21.42 | 19.17 | 7233 | 20.79560075 | DE |
| 52 | -0.46 | -2.27722772277 | 20.2 | 21.42 | 18.66 | 8216 | 20.01789815 | DE |
| 156 | -4.24 | -17.6814011676 | 23.98 | 24.96 | 16.74 | 5156 | 20.0572209 | DE |
| 260 | -4.32 | -17.9551122195 | 24.06 | 25.32 | 14.73 | 5832 | 20.22452132 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 19.74 | -0.08 | -0.40 | 19.74 | 19.74 | 19.74 | 1061 |
| 1734629400 | 19.82 | -0.56 | -2.75 | 19.82 | 19.82 | 19.82 | 48 |
| 1734543000 | 20.38 | -0.04 | -0.20 | 20.38 | 20.38 | 20.38 | 137196 |
| 1734456600 | 20.42 | -0.16 | -0.78 | 20.42 | 20.42 | 20.42 | 21301 |
| 1734370200 | 20.58 | -0.06 | -0.29 | 20.58 | 20.58 | 20.58 | 1 |
| 1734111000 | 20.64 | 0 | 0.00 | 20.64 | 20.64 | 20.64 | 1331 |
| 1734024600 | 20.64 | -0.11 | -0.53 | 20.64 | 20.64 | 20.64 | 870 |
| 1733938200 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 1 |
| 1733851800 | 20.75 | -0.02 | -0.10 | 20.75 | 20.75 | 20.75 | 1889 |
| 1733765400 | 20.77 | 0 | 0.00 | 20.77 | 20.77 | 20.77 | 0 |
| 1733506200 | 20.77 | -0.16 | -0.76 | 20.77 | 20.77 | 20.77 | 271 |
| 1733419800 | 20.93 | -0.06 | -0.29 | 20.93 | 20.93 | 20.93 | 6762 |
| 1733333400 | 20.99 | -0.25 | -1.18 | 20.99 | 20.99 | 20.99 | 2380 |
| 1733247000 | 21.24 | 0.02 | 0.09 | 21.24 | 21.24 | 21.24 | 302 |
| 1733160600 | 21.22 | -0.09 | -0.42 | 21.22 | 21.22 | 21.22 | 86 |
| 1732901400 | 21.31 | 0.02 | 0.09 | 21.31 | 21.31 | 21.31 | 1674 |
| 1732815000 | 21.29 | 0.01 | 0.05 | 21.29 | 21.29 | 21.29 | 820 |
| 1732728600 | 21.28 | -0.04 | -0.19 | 21.28 | 21.28 | 21.28 | 1747 |
| 1732642200 | 21.32 | 0.06 | 0.28 | 21.32 | 21.32 | 21.32 | 1 |
| 1732555800 | 21.26 | 0.43 | 2.06 | 21.26 | 21.26 | 21.26 | 1 |
| 1732296600 | 20.83 | 0.12 | 0.58 | 20.83 | 20.83 | 20.83 | 3533 |
| 1732210200 | 20.71 | -0.03 | -0.14 | 20.71 | 20.71 | 20.71 | 650 |
| 1732123800 | 20.74 | 0.07 | 0.34 | 20.74 | 20.74 | 20.74 | 199 |
| 1732037400 | 20.67 | 0.05 | 0.24 | 20.67 | 20.67 | 20.67 | 1 |
| 1731951000 | 20.62 | 0 | 0.00 | 20.62 | 20.62 | 20.62 | 504 |
| 1731691800 | 20.62 | 0 | 0.00 | 20.62 | 20.62 | 20.62 | 0 |
| 1731605400 | 20.62 | -0.28 | -1.34 | 20.62 | 20.62 | 20.62 | 136612 |
| 1731519000 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 0 |
| 1731432600 | 20.9 | 0.15 | 0.72 | 20.9 | 20.9 | 20.9 | 14 |
| 1731346200 | 20.75 | 0.22 | 1.07 | 20.75 | 20.75 | 20.75 | 310 |
| 1731087000 | 20.53 | 0.02 | 0.10 | 20.53 | 20.53 | 20.53 | 3 |
| 1731000600 | 20.51 | 0.17 | 0.84 | 20.51 | 20.51 | 20.51 | 938 |
| 1730914200 | 20.34 | 0 | 0.00 | 20.34 | 20.34 | 20.34 | 0 |
| 1730827800 | 20.34 | 0.02 | 0.10 | 20.34 | 20.34 | 20.34 | 1699 |
| 1730741400 | 20.32 | -0.1 | -0.49 | 20.32 | 20.32 | 20.32 | 211 |
| 1730482200 | 20.42 | -0.28 | -1.35 | 20.42 | 20.42 | 20.42 | 1514 |
| 1730395800 | 20.7 | -0.09 | -0.43 | 20.7 | 20.7 | 20.7 | 110 |
| 1730309400 | 20.79 | -0.15 | -0.72 | 20.79 | 20.79 | 20.79 | 6478 |
| 1730223000 | 20.94 | 0.13 | 0.62 | 20.94 | 20.94 | 20.94 | 10 |
| 1730136600 | 20.81 | -0.27 | -1.28 | 20.81 | 20.81 | 20.81 | 1678 |
| 1729873800 | 21.08 | -0.19 | -0.89 | 21.08 | 21.08 | 21.08 | 95 |
| 1729787400 | 21.27 | 0.17 | 0.81 | 21.27 | 21.27 | 21.27 | 7465 |
| 1729701000 | 21.1 | 0.15 | 0.72 | 21.1 | 21.1 | 21.1 | 1 |
| 1729614600 | 20.95 | -0.4 | -1.87 | 20.95 | 20.95 | 20.95 | 72 |
| 1729528200 | 21.35 | 0.19 | 0.90 | 21.35 | 21.35 | 21.35 | 1821 |
| 1729269000 | 21.16 | 0 | 0.00 | 21.16 | 21.16 | 21.16 | 0 |
| 1729182600 | 21.16 | 0 | 0.00 | 21.16 | 21.16 | 21.16 | 0 |
| 1729096200 | 21.16 | 0.24 | 1.15 | 21.16 | 21.16 | 21.16 | 2643 |
| 1729009800 | 20.92 | 0 | 0.00 | 20.92 | 20.92 | 20.92 | 0 |
| 1728923400 | 20.92 | 0.12 | 0.58 | 20.92 | 20.92 | 20.92 | 4850 |
| 1728664200 | 20.8 | -0.06 | -0.29 | 20.8 | 20.8 | 20.8 | 26 |
| 1728577800 | 20.86 | 0.04 | 0.19 | 20.86 | 20.86 | 20.86 | 53 |
| 1728491400 | 20.82 | -0.09 | -0.43 | 20.82 | 20.82 | 20.82 | 1900 |
| 1728405000 | 20.91 | -0.12 | -0.57 | 20.91 | 20.91 | 20.91 | 26 |
| 1728318600 | 21.03 | -0.31 | -1.45 | 21.03 | 21.03 | 21.03 | 851 |
| 1728059400 | 21.34 | 0 | 0.00 | 21.34 | 21.34 | 21.34 | 0 |
| 1727973000 | 21.34 | 0 | 0.00 | 21.34 | 21.34 | 21.34 | 0 |
| 1727886600 | 21.34 | 0.03 | 0.14 | 21.34 | 21.34 | 21.34 | 762 |
| 1727800200 | 21.31 | 0.16 | 0.76 | 21.31 | 21.31 | 21.31 | 12 |
| 1727713800 | 21.15 | -0.04 | -0.19 | 21.15 | 21.15 | 21.15 | 11705 |
| 1727454600 | 21.19 | -0.08 | -0.38 | 21.19 | 21.19 | 21.19 | 12438 |
| 1727368200 | 21.27 | -0.14 | -0.65 | 21.27 | 21.27 | 21.27 | 235790 |
| 1727281800 | 21.41 | -0.01 | -0.05 | 21.41 | 21.41 | 21.41 | 5843 |
| 1727195400 | 21.42 | 0.26 | 1.23 | 21.42 | 21.42 | 21.42 | 2 |
| 1727109000 | 21.16 | -0.18 | -0.84 | 21.16 | 21.16 | 21.16 | 10 |
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
