Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.110589 | -0.484257779679 | 22.836804 | 22.882293 | 22.560908 | 0 | 0 | FX |
| 4 | -0.65661 | -2.80808670466 | 23.382825 | 23.307488 | 22.560908 | 0 | 0 | FX |
| 12 | -0.655079 | -2.80172260782 | 23.381294 | 24.080488 | 22.560908 | 0 | 0 | FX |
| 26 | -0.911675 | -3.85683747576 | 23.63789 | 24.080488 | 22.560908 | 0 | 0 | FX |
| 52 | -0.602136 | -2.581134003 | 23.328351 | 24.080488 | 22.560908 | 0 | 0 | FX |
| 156 | 1.253136 | 5.83584682942 | 21.473079 | 24.587105 | 21.404035 | 0 | 0 | FX |
| 260 | -0.239755 | -1.0439576469 | 22.96597 | 24.587105 | 20.814052 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734825420 | 22.726215 | 0 | 0.00 | 22.726215 | 22.726215 | 22.726215 | 0 |
| 1734739020 | 22.726215 | 0.06 | 0.28 | 22.663144 | 22.756207 | 22.652507 | 0 |
| 1734652620 | 22.661774 | 0.07 | 0.29 | 22.608169 | 22.759965 | 22.619016 | 0 |
| 1734566220 | 22.596055 | -0.08 | -0.34 | 22.668916 | 22.882293 | 22.560908 | 0 |
| 1734479820 | 22.672024 | -0.1 | -0.44 | 22.771738 | 22.79404 | 22.669554 | 0 |
| 1734393420 | 22.771338 | -0.07 | -0.29 | 22.858086 | 22.867105 | 22.760594 | 0 |
| 1734307020 | 22.836804 | 0 | 0.00 | 22.836804 | 22.836804 | 22.836804 | 0 |
| 1734220620 | 22.836804 | 0 | 0.00 | 22.836804 | 22.836804 | 22.836804 | 0 |
| 1734134220 | 22.836804 | -0 | -0.01 | 22.84187 | 22.866902 | 22.797529 | 0 |
| 1734047820 | 22.839059 | -0.13 | -0.55 | 22.967941 | 23.010847 | 22.832987 | 0 |
| 1733961420 | 22.966075 | 0.02 | 0.07 | 22.945405 | 22.991692 | 22.8791 | 0 |
| 1733875020 | 22.949395 | 0.11 | 0.48 | 22.844101 | 23.002398 | 22.858704 | 0 |
| 1733788620 | 22.839637 | -0.06 | -0.25 | 22.907009 | 23.005268 | 22.838347 | 0 |
| 1733702220 | 22.896149 | 0 | 0.00 | 22.896149 | 22.896149 | 22.896149 | 0 |
| 1733615820 | 22.896149 | 0 | 0.00 | 22.896149 | 22.896149 | 22.896149 | 0 |
| 1733529420 | 22.896149 | -0.14 | -0.59 | 23.035036 | 23.09413 | 22.884472 | 0 |
| 1733443020 | 23.031504 | 0.01 | 0.06 | 22.983363 | 23.116948 | 23.005225 | 0 |
| 1733356620 | 23.016865 | -0.09 | -0.40 | 23.142411 | 23.135543 | 22.97446 | 0 |
| 1733270220 | 23.10834 | -0.1 | -0.44 | 23.207876 | 23.292538 | 23.101524 | 0 |
| 1733183820 | 23.210922 | 0.04 | 0.17 | 23.201117 | 23.275763 | 23.162868 | 0 |
| 1733097420 | 23.172312 | 0 | 0.00 | 23.172312 | 23.172312 | 23.172312 | 0 |
| 1733011020 | 23.172312 | 0 | 0.00 | 23.172312 | 23.172312 | 23.172312 | 0 |
| 1732924620 | 23.172312 | -0.04 | -0.15 | 23.224111 | 23.307488 | 23.119583 | 0 |
| 1732838220 | 23.207501 | 0.1 | 0.45 | 23.11013 | 23.268953 | 23.192879 | 0 |
| 1732751820 | 23.104094 | 0.04 | 0.15 | 23.07164 | 23.199098 | 23.086494 | 0 |
| 1732665420 | 23.068576 | 0.1 | 0.43 | 22.940332 | 23.123221 | 22.966811 | 0 |
| 1732579020 | 22.970944 | -0.24 | -1.05 | 23.382825 | 23.291114 | 22.920348 | 0 |
| 1732492620 | 23.214608 | 0 | 0.00 | 23.214608 | 23.214608 | 23.214608 | 0 |
| 1732406220 | 23.214608 | 0 | 0.00 | 23.214608 | 23.214608 | 23.214608 | 0 |
| 1732319820 | 23.214608 | -0.05 | -0.20 | 23.257708 | 23.373345 | 23.214608 | 0 |
| 1732233420 | 23.26185 | 0.01 | 0.03 | 23.257137 | 23.360439 | 23.261102 | 0 |
| 1732147020 | 23.254806 | 0.08 | 0.35 | 23.176057 | 23.30781 | 23.122048 | 0 |
| 1732060620 | 23.173243 | 0.02 | 0.11 | 23.14585 | 23.216005 | 23.070778 | 0 |
| 1731974220 | 23.148593 | 0.09 | 0.38 | 23.058955 | 23.203114 | 23.067759 | 0 |
| 1731887820 | 23.060555 | 0 | 0.00 | 23.060555 | 23.060555 | 23.060555 | 0 |
| 1731801420 | 23.060555 | 0 | 0.00 | 23.060555 | 23.060555 | 23.060555 | 0 |
| 1731715020 | 23.060555 | -0.1 | -0.42 | 23.147625 | 23.153765 | 23.014365 | 0 |
| 1731628620 | 23.15728 | -0.03 | -0.14 | 23.190523 | 23.317635 | 23.129498 | 0 |
| 1731542220 | 23.1887 | -0.07 | -0.28 | 23.253861 | 23.2944 | 23.181023 | 0 |
| 1731455820 | 23.254336 | -0.01 | -0.05 | 23.266327 | 23.308243 | 23.151155 | 0 |
| 1731369420 | 23.264857 | 0.08 | 0.36 | 23.187717 | 23.289565 | 23.197718 | 0 |
| 1731283020 | 23.182187 | 0 | 0.00 | 23.182187 | 23.182187 | 23.182187 | 0 |
| 1731196620 | 23.182187 | 0 | 0.00 | 23.182187 | 23.182187 | 23.182187 | 0 |
| 1731110220 | 23.182187 | 0.07 | 0.31 | 23.107345 | 23.209482 | 22.929407 | 0 |
| 1731023820 | 23.11087 | -0.07 | -0.30 | 23.16723 | 23.2776 | 23.10418 | 0 |
| 1730937420 | 23.181356 | 0.16 | 0.70 | 23.011704 | 23.273718 | 23.076701 | 0 |
| 1730851020 | 23.020716 | 0.06 | 0.24 | 22.964532 | 23.091836 | 22.987777 | 0 |
| 1730764620 | 22.964934 | 0.1 | 0.43 | 22.941738 | 22.99148 | 22.83081 | 0 |
| 1730678220 | 22.866081 | 0 | 0.00 | 22.866081 | 22.866081 | 22.866081 | 0 |
| 1730591820 | 22.866081 | 0 | 0.00 | 22.866081 | 22.866081 | 22.866081 | 0 |
| 1730505420 | 22.866081 | 0.01 | 0.06 | 22.851278 | 22.944781 | 22.826177 | 0 |
| 1730419020 | 22.852016 | -0.07 | -0.31 | 22.9407 | 22.993929 | 22.849198 | 0 |
| 1730332620 | 22.922418 | -0.09 | -0.40 | 23.042258 | 23.045347 | 22.901506 | 0 |
| 1730246220 | 23.013559 | -0.05 | -0.20 | 23.059721 | 23.129093 | 23.003556 | 0 |
| 1730159820 | 23.058559 | -0.04 | -0.18 | 23.09162 | 23.127713 | 23.047959 | 0 |
| 1730073420 | 23.100997 | 0 | 0.00 | 23.100997 | 23.100997 | 23.100997 | 0 |
| 1729986960 | 23.100997 | 0 | 0.00 | 23.100997 | 23.100997 | 23.100997 | 0 |
| 1729900620 | 23.100997 | 0.01 | 0.02 | 23.103124 | 23.175945 | 23.076945 | 0 |
| 1729814220 | 23.095578 | -0.04 | -0.17 | 23.132815 | 23.237388 | 23.090745 | 0 |
| 1729727820 | 23.133902 | -0.05 | -0.20 | 23.178347 | 23.225979 | 23.126015 | 0 |
| 1729641420 | 23.180528 | 0 | 0.00 | 23.177448 | 23.218566 | 23.146681 | 0 |
| 1729555020 | 23.179794 | -0.05 | -0.21 | 23.225502 | 23.237333 | 23.105825 | 0 |
| 1729468620 | 23.228195 | 0.01 | 0.05 | 23.228195 | 23.228195 | 23.216947 | 0 |
| 1729382220 | 23.216947 | 0 | 0.00 | 23.216947 | 23.216947 | 23.216947 | 0 |
| 1729295820 | 23.216947 | -0.04 | -0.17 | 23.254207 | 23.30373 | 23.153085 | 0 |
| 1729209420 | 23.256387 | -0.11 | -0.48 | 23.37186 | 23.402579 | 23.24903 | 0 |
| 1729123020 | 23.369071 | 0.01 | 0.06 | 23.356371 | 23.418167 | 23.309396 | 0 |
| 1729036620 | 23.354242 | 0.05 | 0.22 | 23.30021 | 23.408882 | 23.244336 | 0 |
| 1728950220 | 23.303678 | -0.02 | -0.10 | 23.314596 | 23.369279 | 23.292507 | 0 |
| 1728863820 | 23.326016 | -0.02 | -0.07 | 23.326016 | 23.341683 | 23.326016 | 0 |
| 1728777420 | 23.341683 | 0 | 0.00 | 23.341683 | 23.341683 | 23.341683 | 0 |
| 1728691020 | 23.341683 | -0.09 | -0.38 | 23.434857 | 23.450209 | 23.337117 | 0 |
| 1728604620 | 23.431441 | -0.09 | -0.37 | 23.516111 | 23.537058 | 23.429714 | 0 |
| 1728518220 | 23.518277 | -0.05 | -0.21 | 23.566286 | 23.592098 | 23.506469 | 0 |
| 1728431820 | 23.56853 | -0.02 | -0.10 | 23.594608 | 23.649272 | 23.568054 | 0 |
| 1728345420 | 23.593049 | -0.23 | -0.98 | 23.790417 | 23.74994 | 23.585556 | 0 |
| 1728259020 | 23.825654 | 0.08 | 0.35 | 23.790729 | 23.825654 | 23.742499 | 0 |
| 1728172620 | 23.742499 | 0 | 0.00 | 23.742499 | 23.742499 | 23.742499 | 0 |
| 1728086220 | 23.742499 | 0.14 | 0.58 | 23.606821 | 23.836096 | 23.605751 | 0 |
| 1727999820 | 23.606646 | 0.04 | 0.16 | 23.565709 | 23.732376 | 23.594979 | 0 |
| 1727913420 | 23.568152 | 0.02 | 0.07 | 23.551598 | 24.080488 | 23.56632 | 0 |
| 1727827020 | 23.551685 | 0.18 | 0.77 | 23.373934 | 23.670086 | 23.491893 | 0 |
| 1727740620 | 23.371083 | -0.01 | -0.04 | 23.382506 | 23.588978 | 23.365729 | 0 |
| 1727654220 | 23.381294 | -0.03 | -0.12 | 23.381294 | 23.408669 | 23.381294 | 0 |
| 1727567760 | 23.408669 | 0 | 0.00 | 23.408669 | 23.408669 | 23.408669 | 0 |
| 1727481360 | 23.408669 | 0.01 | 0.05 | 23.400055 | 23.53316 | 22.978463 | 0 |
| 1727395020 | 23.398058 | -0.25 | -1.06 | 23.646699 | 23.690278 | 23.395194 | 0 |
| 1727308620 | 23.648716 | 0.02 | 0.07 | 23.63234 | 23.761939 | 23.635588 | 0 |
| 1727222220 | 23.632692 | 0.01 | 0.04 | 23.621689 | 23.772508 | 23.597858 | 0 |
| 1727135820 | 23.622474 | 0.03 | 0.13 | 23.588983 | 23.761762 | 23.606012 | 0 |
| 1727049420 | 23.591244 | 0.05 | 0.22 | 23.591244 | 23.591244 | 23.540106 | 0 |
| 1726963020 | 23.540106 | 0 | 0.00 | 23.540106 | 23.540106 | 23.540106 | 0 |
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
