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 | -4.6 | -19.1666666667 | 24 | 24.05 | 19.4 | 398846 | 20.59283981 | DE |
| 4 | -4.1 | -17.4468085106 | 23.5 | 24.9 | 19.4 | 161260 | 21.82601443 | DE |
| 12 | -8.1 | -29.4545454545 | 27.5 | 29.6 | 19.4 | 138039 | 23.35321562 | DE |
| 26 | -19.6 | -50.2564102564 | 39 | 39 | 19.4 | 195201 | 31.00810535 | DE |
| 52 | -6.9 | -26.2357414449 | 26.3 | 42 | 19.4 | 280910 | 31.251095 | DE |
| 156 | -36.8 | -65.4804270463 | 56.2 | 68 | 19.4 | 248316 | 33.99569179 | DE |
| 260 | -35.6 | -64.7272727273 | 55 | 92.8 | 16.02 | 312498 | 41.74467998 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738258200 | 19.4 | -0.9 | -4.43 | 20.8 | 20.8 | 19.4 | 696862 |
| 1738171800 | 20.3 | -0.5 | -2.40 | 20.8 | 20.8 | 19.5 | 194797 |
| 1738085400 | 20.8 | -1.2 | -5.45 | 22.5 | 22.5 | 20 | 657194 |
| 1737999000 | 22 | -2.05 | -8.52 | 23.7 | 23.7 | 21.5 | 384191 |
| 1737739800 | 24.05 | -0.1 | -0.41 | 24 | 24.05 | 23.7 | 61185 |
| 1737653400 | 24.15 | 0 | 0.00 | 23.7 | 24.15 | 23.7 | 4594 |
| 1737567000 | 24.15 | 0.05 | 0.21 | 23.9 | 24.15 | 23.7 | 68385 |
| 1737480600 | 24.1 | 0 | 0.00 | 24 | 24.1 | 24 | 224464 |
| 1737394200 | 24.1 | 0.3 | 1.26 | 23.8 | 24.1 | 23.8 | 25305 |
| 1737135000 | 23.8 | -0.4 | -1.65 | 24 | 24 | 23.5 | 48488 |
| 1737048600 | 24.2 | 0.1 | 0.41 | 24.5 | 24.5 | 24.2 | 10224 |
| 1736962200 | 24.1 | -0.4 | -1.63 | 24 | 24.4 | 24 | 22896 |
| 1736875800 | 24.5 | 1.2 | 5.15 | 23.6 | 24.5 | 23.6 | 2717 |
| 1736789400 | 23.3 | -0.55 | -2.31 | 24.5 | 24.5 | 22.5 | 212126 |
| 1736530200 | 23.85 | 0.35 | 1.49 | 23 | 23.85 | 23 | 224751 |
| 1736443800 | 23.5 | 0 | 0.00 | 23.6 | 23.6 | 23.1 | 185810 |
| 1736357400 | 23.5 | -0.95 | -3.89 | 24.9 | 24.9 | 23.5 | 40413 |
| 1736271000 | 24.45 | -0.05 | -0.20 | 24.45 | 24.45 | 24.45 | 24821 |
| 1736184600 | 24.5 | 0.35 | 1.45 | 24 | 24.5 | 24 | 42738 |
| 1735925400 | 24.15 | 0.4 | 1.68 | 23.5 | 24.15 | 23.5 | 93234 |
| 1735839000 | 23.75 | 0.75 | 3.26 | 23.4 | 23.75 | 23.1 | 75619 |
| 1735666200 | 23 | 0.3 | 1.32 | 23 | 23 | 23 | 41993 |
| 1735579800 | 22.7 | 0.2 | 0.89 | 21.6 | 23 | 21.6 | 250056 |
| 1735320600 | 22.5 | 0 | 0.00 | 22.2 | 22.8 | 22 | 351079 |
| 1735061400 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 3200 |
| 1734975000 | 22.5 | -0.15 | -0.66 | 22 | 22.5 | 22 | 62591 |
| 1734715800 | 22.65 | 0.15 | 0.67 | 22.2 | 22.65 | 22 | 341289 |
| 1734629400 | 22.5 | -1.45 | -6.05 | 23 | 23 | 22 | 537329 |
| 1734543000 | 23.95 | 0.95 | 4.13 | 23.95 | 23.95 | 23.95 | 6830 |
| 1734456600 | 23 | -1.4 | -5.74 | 23.9 | 23.9 | 23 | 72403 |
| 1734370200 | 24.4 | -0.6 | -2.40 | 24 | 24.4 | 24 | 12584 |
| 1734111000 | 25 | 0.6 | 2.46 | 25 | 25 | 25 | 83796 |
| 1734024600 | 24.4 | 0.05 | 0.21 | 24.9 | 24.9 | 23.9 | 17580 |
| 1733938200 | 24.35 | -0.1 | -0.41 | 24 | 24.9 | 24 | 28084 |
| 1733851800 | 24.45 | 0 | 0.00 | 24 | 24.45 | 24 | 100375 |
| 1733765400 | 24.45 | 0.6 | 2.52 | 24 | 24.45 | 24 | 91275 |
| 1733506200 | 23.85 | -0.25 | -1.04 | 23.9 | 24 | 23.5 | 174356 |
| 1733419800 | 24.1 | -0.55 | -2.23 | 24.9 | 24.9 | 24.1 | 190476 |
| 1733333400 | 24.65 | 0.45 | 1.86 | 23 | 24.65 | 23 | 59336 |
| 1733247000 | 24.2 | -0.25 | -1.02 | 24.5 | 24.9 | 24 | 388641 |
| 1733160600 | 24.45 | -1.45 | -5.60 | 25 | 26.9 | 23 | 582317 |
| 1732901400 | 25.9 | -0.2 | -0.77 | 25.4 | 25.9 | 25.4 | 29896 |
| 1732815000 | 26.1 | 0.65 | 2.55 | 25 | 26.1 | 25 | 86935 |
| 1732728600 | 25.45 | -0.15 | -0.59 | 25.3 | 25.8 | 25 | 72914 |
| 1732642200 | 25.6 | -1.35 | -5.01 | 26 | 26 | 25.2 | 296251 |
| 1732555800 | 26.95 | 0 | 0.00 | 27.4 | 27.4 | 26.95 | 7716 |
| 1732296600 | 26.95 | 0.6 | 2.28 | 26.6 | 26.95 | 26.6 | 43809 |
| 1732210200 | 26.35 | -0.8 | -2.95 | 27.1 | 27.1 | 26.35 | 71448 |
| 1732123800 | 27.15 | 0.25 | 0.93 | 26.6 | 27.15 | 26.6 | 175888 |
| 1732037400 | 26.9 | -0.45 | -1.65 | 26.8 | 26.9 | 26.8 | 70211 |
| 1731951000 | 27.35 | -0.1 | -0.36 | 26.8 | 27.35 | 26.8 | 2091 |
| 1731691800 | 27.45 | 0 | 0.00 | 27 | 27.45 | 27 | 8392 |
| 1731605400 | 27.45 | -1.25 | -4.36 | 27 | 27.45 | 26.5 | 122989 |
| 1731519000 | 28.7 | 0 | 0.00 | 28.7 | 28.7 | 28.7 | 28787 |
| 1731432600 | 28.7 | 1.1 | 3.99 | 27.5 | 28.7 | 27.4 | 84396 |
| 1731346200 | 27.6 | -0.9 | -3.16 | 28 | 28 | 27.4 | 151940 |
| 1731087000 | 28.5 | -0.4 | -1.38 | 27.5 | 29.6 | 27.5 | 12376 |
| 1731000600 | 28.9 | 0.05 | 0.17 | 30 | 30 | 28.9 | 1922 |
| 1730914200 | 28.85 | 0.8 | 2.85 | 28.2 | 28.85 | 28.2 | 67146 |
| 1730827800 | 28.05 | 0.15 | 0.54 | 28.2 | 28.2 | 28 | 2744 |
| 1730741400 | 27.9 | -0.7 | -2.45 | 28.6 | 28.6 | 27.9 | 128326 |
| 1730482200 | 28.6 | 0.05 | 0.18 | 28 | 28.6 | 27.7 | 102123 |
| 1730395800 | 28.55 | 0.65 | 2.33 | 28.1 | 28.55 | 28 | 22563 |
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
