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 | -4.05405405405 | 22.2 | 22.2 | 21.2 | 28233 | 21.55832743 | DE |
| 4 | -0.6 | -2.7397260274 | 21.9 | 22.6 | 21.2 | 43827 | 22.16379155 | DE |
| 12 | 1.46 | 7.35887096774 | 19.84 | 22.6 | 18.74 | 41932 | 20.79193061 | DE |
| 26 | 1.25 | 6.23441396509 | 20.05 | 22.6 | 18.74 | 38357 | 20.45279675 | DE |
| 52 | 2.86 | 15.5097613883 | 18.44 | 22.6 | 16.98 | 41928 | 19.78054528 | DE |
| 156 | -12.7 | -37.3529411765 | 34 | 39.85 | 16.62 | 30165 | 21.92489969 | DE |
| 260 | -26.15 | -55.1106427819 | 47.45 | 47.55 | 16.62 | 28052 | 26.01906361 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741195800 | 21.25 | -0.55 | -2.52 | 21.55 | 21.75 | 21.25 | 51701 |
| 1741109400 | 21.8 | 0.3 | 1.40 | 21.4 | 21.8 | 21.4 | 37233 |
| 1741023000 | 21.5 | -0.2 | -0.92 | 21.7 | 21.7 | 21.45 | 19881 |
| 1740763800 | 21.7 | -0.25 | -1.14 | 21.75 | 21.85 | 21.65 | 18275 |
| 1740677400 | 21.95 | -0.2 | -0.90 | 22.2 | 22.2 | 21.9 | 14076 |
| 1740591000 | 22.15 | -0.25 | -1.12 | 22.3 | 22.5 | 22.15 | 23271 |
| 1740504600 | 22.4 | 0.05 | 0.22 | 22.6 | 22.6 | 22.3 | 25178 |
| 1740418200 | 22.35 | -0.1 | -0.45 | 22.5 | 22.6 | 22.3 | 41578 |
| 1740159000 | 22.45 | 0.15 | 0.67 | 22.35 | 22.5 | 22.3 | 84441 |
| 1740072600 | 22.3 | 0.2 | 0.90 | 22.35 | 22.35 | 22.2 | 33493 |
| 1739986200 | 22.1 | -0.2 | -0.90 | 22.2 | 22.35 | 22.05 | 38000 |
| 1739899800 | 22.3 | 0.15 | 0.68 | 22.2 | 22.35 | 22.15 | 18334 |
| 1739813400 | 22.15 | -0.15 | -0.67 | 22.35 | 22.4 | 22.15 | 34216 |
| 1739554200 | 22.3 | -0.05 | -0.22 | 22.25 | 22.45 | 22.2 | 16185 |
| 1739467800 | 22.35 | 0.05 | 0.22 | 22.45 | 22.5 | 22.25 | 40284 |
| 1739381400 | 22.3 | -0.05 | -0.22 | 22.2 | 22.5 | 22.2 | 54535 |
| 1739295000 | 22.35 | -0.15 | -0.67 | 22.45 | 22.5 | 22.25 | 39845 |
| 1739208600 | 22.5 | 0.5 | 2.27 | 22.1 | 22.5 | 22.05 | 116290 |
| 1738949400 | 22 | -0.1 | -0.45 | 22.1 | 22.1 | 21.9 | 90524 |
| 1738863000 | 22.1 | 0.2 | 0.91 | 21.9 | 22.1 | 21.75 | 79204 |
| 1738776600 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.75 | 32984 |
| 1738690200 | 21.9 | 0.15 | 0.69 | 21.85 | 21.9 | 21.7 | 26921 |
| 1738603800 | 21.75 | -0.1 | -0.46 | 21.65 | 21.9 | 21.5 | 52751 |
| 1738344600 | 21.85 | 0.4 | 1.86 | 21.3 | 21.85 | 21.25 | 60449 |
| 1738258200 | 21.45 | 0.3 | 1.42 | 21.15 | 21.7 | 21.15 | 46175 |
| 1738171800 | 21.15 | -0.5 | -2.31 | 21.65 | 21.65 | 21.05 | 43056 |
| 1738085400 | 21.65 | 1.97 | 10.01 | 20.95 | 21.85 | 20.2 | 185892 |
| 1737999000 | 19.68 | 0.26 | 1.34 | 19.36 | 19.84 | 19.36 | 58217 |
| 1737739800 | 19.42 | 0 | 0.00 | 19.38 | 19.52 | 19.36 | 16323 |
| 1737653400 | 19.42 | 0.04 | 0.21 | 19.36 | 19.56 | 19.32 | 23045 |
| 1737567000 | 19.38 | -0.16 | -0.82 | 19.68 | 19.68 | 19.36 | 23001 |
| 1737480600 | 19.54 | -0.08 | -0.41 | 19.56 | 19.66 | 19.5 | 20674 |
| 1737394200 | 19.62 | -0.12 | -0.61 | 19.78 | 19.78 | 19.6 | 23872 |
| 1737135000 | 19.74 | 0.08 | 0.41 | 19.86 | 19.86 | 19.7 | 24141 |
| 1737048600 | 19.66 | -0.08 | -0.41 | 19.74 | 19.74 | 19.46 | 24575 |
| 1736962200 | 19.74 | 0.36 | 1.86 | 19.52 | 19.82 | 19.48 | 29288 |
| 1736875800 | 19.38 | 0.5 | 2.65 | 19 | 19.56 | 18.9 | 70747 |
| 1736789400 | 18.88 | -0.1 | -0.53 | 19.02 | 19.02 | 18.84 | 39329 |
| 1736530200 | 18.98 | -0.26 | -1.35 | 19.26 | 19.3 | 18.98 | 30890 |
| 1736443800 | 19.24 | 0.32 | 1.69 | 19 | 19.26 | 18.94 | 21963 |
| 1736357400 | 18.92 | -0.1 | -0.53 | 19.02 | 19.04 | 18.82 | 77773 |
| 1736271000 | 19.02 | -0.02 | -0.11 | 19.04 | 19.08 | 18.94 | 26494 |
| 1736184600 | 19.04 | -0.16 | -0.83 | 19.22 | 19.26 | 18.98 | 28409 |
| 1735925400 | 19.2 | -0.12 | -0.62 | 19.4 | 19.4 | 19.16 | 16567 |
| 1735839000 | 19.32 | 0.4 | 2.11 | 18.92 | 19.44 | 18.92 | 37120 |
| 1735666200 | 18.92 | -0.1 | -0.53 | 18.9 | 19.06 | 18.9 | 18262 |
| 1735579800 | 19.02 | -0.06 | -0.31 | 19.08 | 19.14 | 18.92 | 24429 |
| 1735320600 | 19.08 | 0.14 | 0.74 | 18.96 | 19.16 | 18.94 | 19444 |
| 1735061400 | 18.94 | 0.06 | 0.32 | 18.94 | 18.96 | 18.82 | 3017 |
| 1734975000 | 18.88 | -0.1 | -0.53 | 18.98 | 19 | 18.8 | 31475 |
| 1734715800 | 18.98 | 0.16 | 0.85 | 18.8 | 18.98 | 18.74 | 66271 |
| 1734629400 | 18.82 | -0.32 | -1.67 | 19 | 19.08 | 18.8 | 52303 |
| 1734543000 | 19.14 | -0.18 | -0.93 | 19.4 | 19.4 | 19.14 | 30726 |
| 1734456600 | 19.32 | 0.12 | 0.63 | 18.96 | 19.34 | 18.96 | 58062 |
| 1734370200 | 19.2 | -0.48 | -2.44 | 19.66 | 19.66 | 19.14 | 80185 |
| 1734111000 | 19.68 | 0.06 | 0.31 | 19.62 | 19.74 | 19.6 | 30466 |
| 1734024600 | 19.62 | -0.02 | -0.10 | 19.84 | 19.84 | 19.52 | 39357 |
| 1733938200 | 19.64 | -0.16 | -0.81 | 19.6 | 19.8 | 19.6 | 12749 |
| 1733851800 | 19.8 | 0 | 0.00 | 19.8 | 19.84 | 19.6 | 73049 |
| 1733765400 | 19.8 | -0.14 | -0.70 | 19.94 | 19.94 | 19.8 | 29372 |
| 1733506200 | 19.94 | 0.08 | 0.40 | 19.86 | 19.94 | 19.78 | 20518 |
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
