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 | 1.02 | 4.08326661329 | 24.98 | 26.2 | 24.94 | 151990 | 25.40269449 | DE |
| 4 | 2.42 | 10.2629346904 | 23.58 | 26.2 | 23.58 | 143036 | 25.03494267 | DE |
| 12 | 3.04 | 13.2404181185 | 22.96 | 26.2 | 21.88 | 137687 | 23.78434528 | DE |
| 26 | -1.36 | -4.97076023392 | 27.36 | 29.36 | 21.52 | 183357 | 24.12921268 | DE |
| 52 | 2.62 | 11.2061591104 | 23.38 | 34.3 | 21.52 | 214281 | 27.21609226 | DE |
| 156 | -3.12 | -10.7142857143 | 29.12 | 34.3 | 19.63 | 205531 | 25.27587187 | DE |
| 260 | -29.65 | -53.2794249775 | 55.65 | 55.85 | 19.63 | 226165 | 29.96795787 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739554200 | 26 | 0.32 | 1.25 | 25.62 | 26.2 | 25.62 | 151627 |
| 1739467800 | 25.68 | 0.06 | 0.23 | 25.7 | 26.02 | 25.48 | 200302 |
| 1739381400 | 25.62 | 0.38 | 1.51 | 25.22 | 25.66 | 25 | 228196 |
| 1739295000 | 25.24 | 0.24 | 0.96 | 25.22 | 25.28 | 25.02 | 136917 |
| 1739208600 | 25 | 0.04 | 0.16 | 25.14 | 25.36 | 25 | 81553 |
| 1738949400 | 24.96 | -0.26 | -1.03 | 24.98 | 25.3 | 24.94 | 112982 |
| 1738863000 | 25.22 | -0.06 | -0.24 | 25.28 | 25.38 | 25.1 | 118980 |
| 1738776600 | 25.28 | -0.1 | -0.39 | 25.2 | 25.28 | 25 | 107977 |
| 1738690200 | 25.38 | 0.68 | 2.75 | 25.14 | 25.48 | 24.6 | 161134 |
| 1738603800 | 24.7 | -0.58 | -2.29 | 24.56 | 24.82 | 24.16 | 191878 |
| 1738344600 | 25.28 | 0.08 | 0.32 | 25.26 | 25.38 | 25.1 | 116034 |
| 1738258200 | 25.2 | 0.42 | 1.69 | 24.9 | 25.26 | 24.9 | 136627 |
| 1738171800 | 24.78 | -0.08 | -0.32 | 24.9 | 25.02 | 24.66 | 117372 |
| 1738085400 | 24.86 | 0.14 | 0.57 | 24.72 | 25.12 | 24.72 | 95255 |
| 1737999000 | 24.72 | -0.06 | -0.24 | 24.6 | 24.98 | 24.6 | 117306 |
| 1737739800 | 24.78 | 0.1 | 0.41 | 24.78 | 25.22 | 24.76 | 144440 |
| 1737653400 | 24.68 | -0.16 | -0.64 | 24.68 | 25.02 | 24.66 | 179955 |
| 1737567000 | 24.84 | -0.18 | -0.72 | 24.48 | 25.22 | 24.42 | 166558 |
| 1737480600 | 25.02 | 0.76 | 3.13 | 24.26 | 25.14 | 24.26 | 206309 |
| 1737394200 | 24.26 | -0.14 | -0.57 | 24.56 | 24.66 | 24.2 | 107390 |
| 1737135000 | 24.4 | 0.84 | 3.57 | 23.58 | 24.4 | 23.58 | 157080 |
| 1737048600 | 23.56 | 0 | 0.00 | 23.74 | 23.8 | 23.44 | 108297 |
| 1736962200 | 23.56 | 0 | 0.00 | 23.72 | 23.86 | 23.44 | 123360 |
| 1736875800 | 23.56 | -0.22 | -0.93 | 23.98 | 24.02 | 23.56 | 112448 |
| 1736789400 | 23.78 | -0.22 | -0.92 | 24 | 24.22 | 23.52 | 143750 |
| 1736530200 | 24 | -0.44 | -1.80 | 24.4 | 24.58 | 23.96 | 85817 |
| 1736443800 | 24.44 | -0.08 | -0.33 | 24.48 | 24.5 | 24.28 | 68691 |
| 1736357400 | 24.52 | 0.34 | 1.41 | 24.18 | 24.56 | 23.98 | 122750 |
| 1736271000 | 24.18 | 0.1 | 0.42 | 24.06 | 24.22 | 23.88 | 106364 |
| 1736184600 | 24.08 | 0.42 | 1.78 | 23.92 | 24.22 | 23.74 | 99929 |
| 1735925400 | 23.66 | -0.12 | -0.50 | 23.86 | 24 | 23.64 | 79888 |
| 1735839000 | 23.78 | -0.1 | -0.42 | 24.08 | 24.32 | 23.46 | 98983 |
| 1735666200 | 23.88 | 0.42 | 1.79 | 23.48 | 23.88 | 23.38 | 46706 |
| 1735579800 | 23.46 | 0.04 | 0.17 | 23.42 | 23.64 | 23.3 | 125721 |
| 1735320600 | 23.42 | 0.26 | 1.12 | 23.12 | 23.48 | 23.12 | 127091 |
| 1735061400 | 23.16 | 0.18 | 0.78 | 23 | 23.22 | 23 | 89922 |
| 1734975000 | 22.98 | 0.02 | 0.09 | 22.96 | 23 | 22.74 | 88973 |
| 1734715800 | 22.96 | 0.4 | 1.77 | 22.4 | 23 | 22.32 | 350163 |
| 1734629400 | 22.56 | -0.38 | -1.66 | 22.26 | 22.8 | 22.2 | 136724 |
| 1734543000 | 22.94 | 0.2 | 0.88 | 22.78 | 23.06 | 22.76 | 119834 |
| 1734456600 | 22.74 | -0.14 | -0.61 | 22.58 | 22.94 | 22.52 | 141520 |
| 1734370200 | 22.88 | -0.36 | -1.55 | 23.12 | 23.28 | 22.78 | 106776 |
| 1734111000 | 23.24 | -0.22 | -0.94 | 23.36 | 23.6 | 23.12 | 97204 |
| 1734024600 | 23.46 | 0.12 | 0.51 | 23.96 | 24.06 | 23.3 | 137943 |
| 1733938200 | 23.34 | -0.12 | -0.51 | 23.36 | 23.46 | 23.2 | 66275 |
| 1733851800 | 23.46 | 0.12 | 0.51 | 23.08 | 23.46 | 23.02 | 130538 |
| 1733765400 | 23.34 | 0.48 | 2.10 | 23.08 | 23.44 | 23.02 | 128240 |
| 1733506200 | 22.86 | 0.3 | 1.33 | 22.68 | 23.12 | 22.58 | 155020 |
| 1733419800 | 22.56 | 0.46 | 2.08 | 22.12 | 22.72 | 22.12 | 163744 |
| 1733333400 | 22.1 | 0.14 | 0.64 | 21.9 | 22.24 | 21.88 | 171614 |
| 1733247000 | 21.96 | -0.32 | -1.44 | 22.28 | 22.44 | 21.96 | 213731 |
| 1733160600 | 22.28 | -0.44 | -1.94 | 22.4 | 22.54 | 22.14 | 153339 |
| 1732901400 | 22.72 | 0 | 0.00 | 22.7 | 22.84 | 22.54 | 130566 |
| 1732815000 | 22.72 | 0.06 | 0.26 | 22.54 | 22.84 | 22.54 | 96241 |
| 1732728600 | 22.66 | 0.16 | 0.71 | 22.44 | 22.78 | 22.26 | 152394 |
| 1732642200 | 22.5 | -0.54 | -2.34 | 22.7 | 22.9 | 22.42 | 227776 |
| 1732555800 | 23.04 | -0.1 | -0.43 | 23.22 | 23.44 | 22.98 | 268288 |
| 1732296600 | 23.14 | 0.22 | 0.96 | 22.96 | 23.28 | 22.7 | 216145 |
| 1732210200 | 22.92 | 0.22 | 0.97 | 22.7 | 23.14 | 22.7 | 267957 |
| 1732123800 | 22.7 | -0.18 | -0.79 | 24.08 | 24.4 | 22.64 | 513316 |
| 1732037400 | 22.88 | 0.18 | 0.79 | 22.68 | 22.88 | 22.36 | 265627 |
| 1731951000 | 22.7 | 0.32 | 1.43 | 22.3 | 22.82 | 22.3 | 168217 |
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
