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 | -0.015 | -0.0624609618988 | 24.015 | 24.1491 | 23.9 | 4179 | 23.99219936 | CS |
| 4 | 0.13 | 0.544616673649 | 23.87 | 24.15 | 23.8 | 5261 | 23.96860079 | CS |
| 12 | -0.05 | -0.2079002079 | 24.05 | 24.3 | 23.29 | 6857 | 23.76299902 | CS |
| 26 | 1.6 | 7.14285714286 | 22.4 | 24.3 | 22.27 | 5805 | 23.61633525 | CS |
| 52 | 1.15 | 5.03282275711 | 22.85 | 24.3 | 21.68 | 7209 | 23.16708065 | CS |
| 156 | -1.11 | -4.42054958184 | 25.11 | 25.44 | 19.0074 | 6405 | 23.13250789 | CS |
| 260 | -1.2 | -4.7619047619 | 25.2 | 25.7 | 19.0074 | 9418 | 23.90021543 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576100 | 24 | 0 | 0.00 | 23.97 | 24 | 23.97 | 892 |
| 1739489700 | 24 | 0.05 | 0.21 | 24 | 24 | 23.96 | 1865 |
| 1739403300 | 23.95 | 0 | 0.00 | 24 | 24 | 23.9 | 2793 |
| 1739316900 | 23.95 | -0.06 | -0.25 | 24 | 24 | 23.9421 | 2178 |
| 1739230500 | 24.01 | 0.01 | 0.04 | 24 | 24.02 | 23.97 | 8554 |
| 1738971300 | 24 | -0.02 | -0.08 | 24.015 | 24.1491 | 24 | 5507 |
| 1738884900 | 24.0199 | 0.01 | 0.04 | 24 | 24.02 | 24 | 3422 |
| 1738798500 | 24.0112 | 0 | 0.00 | 24.08 | 24.08 | 23.995 | 11798 |
| 1738712100 | 24.0101 | -0.01 | -0.04 | 24.03 | 24.09 | 24.01 | 3041 |
| 1738625700 | 24.02 | 0.02 | 0.08 | 23.95 | 24.054 | 23.95 | 4805 |
| 1738366500 | 24 | -0.1 | -0.41 | 24.14 | 24.15 | 24 | 8232 |
| 1738280100 | 24.1 | 0.05 | 0.21 | 24.15 | 24.15 | 24.1 | 2786 |
| 1738193700 | 24.05 | 0.06 | 0.25 | 24.05 | 24.05 | 24 | 2885 |
| 1738107300 | 23.99 | -0.04 | -0.17 | 23.986 | 23.99 | 23.85 | 7182 |
| 1738020900 | 24.03 | 0.13 | 0.53 | 23.94 | 24.04 | 23.9 | 3454 |
| 1737761700 | 23.9039 | 0.08 | 0.32 | 23.9 | 23.94 | 23.9 | 2485 |
| 1737675300 | 23.8276 | 0 | 0.00 | 23.8276 | 23.8276 | 23.8276 | 0 |
| 1737588900 | 23.8276 | -0.07 | -0.30 | 24.03 | 24.03 | 23.82 | 14365 |
| 1737502500 | 23.9001 | -0.01 | -0.04 | 23.9 | 23.96 | 23.9 | 3655 |
| 1737156900 | 23.91 | 0.04 | 0.17 | 23.87 | 23.932 | 23.8 | 5682 |
| 1737070500 | 23.87 | 0.09 | 0.38 | 23.77 | 23.9312 | 23.77 | 7199 |
| 1736984100 | 23.78 | -0.27 | -1.12 | 23.71 | 23.8085 | 23.65 | 5935 |
| 1736897700 | 24.05 | 0.1 | 0.40 | 24 | 24.05 | 23.9201 | 4949 |
| 1736811300 | 23.955 | -0.05 | -0.19 | 23.91 | 24.02 | 23.852 | 6758 |
| 1736552100 | 24 | 0.16 | 0.66 | 23.85 | 24.02 | 23.85 | 12260 |
| 1736379300 | 23.8425 | 0.03 | 0.12 | 23.81 | 23.9304 | 23.805 | 5602 |
| 1736292900 | 23.813 | 0.14 | 0.60 | 23.75 | 23.99 | 23.71 | 5790 |
| 1736206500 | 23.67 | -0.09 | -0.40 | 23.9673 | 23.9673 | 23.65 | 7215 |
| 1735947300 | 23.7643 | 0.25 | 1.08 | 23.57 | 23.8 | 23.5 | 6360 |
| 1735860900 | 23.51 | 0.22 | 0.94 | 23.6 | 23.72 | 23.455 | 6424 |
| 1735688100 | 23.29 | -0.19 | -0.81 | 23.5116 | 23.88 | 23.29 | 72531 |
| 1735601700 | 23.48 | -0.17 | -0.72 | 23.66 | 23.8699 | 23.4 | 13146 |
| 1735342500 | 23.65 | -0.17 | -0.71 | 23.81 | 23.81 | 23.65 | 5582 |
| 1735256100 | 23.82 | 0.08 | 0.34 | 23.77 | 23.82 | 23.71 | 9247 |
| 1735077840 | 23.74 | -0.06 | -0.25 | 23.8 | 23.9629 | 23.7399 | 1788 |
| 1734996900 | 23.8 | 0.03 | 0.13 | 23.91 | 23.96 | 23.7411 | 1812 |
| 1734737700 | 23.7682 | -0.08 | -0.34 | 23.7551 | 24.01 | 23.7551 | 6703 |
| 1734651300 | 23.85 | 0.17 | 0.70 | 23.82 | 23.99 | 23.71 | 3096 |
| 1734564900 | 23.6844 | -0.13 | -0.53 | 24 | 24 | 23.64 | 21398 |
| 1734478500 | 23.81 | -0.04 | -0.17 | 23.7912 | 24 | 23.7912 | 1293 |
| 1734392100 | 23.85 | 0.09 | 0.38 | 23.91 | 24 | 23.84 | 2294 |
| 1734132900 | 23.76 | -0.05 | -0.21 | 23.9865 | 23.9865 | 23.76 | 3151 |
| 1734046500 | 23.81 | -0.01 | -0.04 | 24 | 24 | 23.8 | 2743 |
| 1733960100 | 23.82 | -0.33 | -1.37 | 24.1 | 24.15 | 23.78 | 15419 |
| 1733873700 | 24.15 | 0.07 | 0.31 | 23.9999 | 24.15 | 23.9999 | 5176 |
| 1733787300 | 24.075 | 0.09 | 0.40 | 24.02 | 24.075 | 24 | 1727 |
| 1733528100 | 23.98 | -0.17 | -0.70 | 24.045 | 24.06 | 23.98 | 3199 |
| 1733441700 | 24.15 | 0.12 | 0.50 | 24.065 | 24.18 | 24.05 | 2365 |
| 1733355300 | 24.03 | -0.22 | -0.91 | 24.3 | 24.3 | 24 | 5735 |
| 1733268900 | 24.2499 | 0.03 | 0.12 | 24.24 | 24.25 | 24.08 | 1883 |
| 1733182500 | 24.22 | 0.15 | 0.62 | 24.07 | 24.22 | 24.02 | 823 |
| 1732917840 | 24.07 | -0.03 | -0.12 | 24.08 | 24.08 | 24 | 5361 |
| 1732750500 | 24.1 | 0.34 | 1.43 | 24.075 | 24.18 | 24.06 | 2844 |
| 1732664100 | 23.76 | -0.28 | -1.16 | 24.158 | 24.158 | 23.75 | 2687 |
| 1732577700 | 24.04 | -0.01 | -0.04 | 24.19 | 24.2338 | 24.04 | 9302 |
| 1732318500 | 24.05 | 0.09 | 0.38 | 24.05 | 24.1396 | 24.03 | 5804 |
| 1732232100 | 23.96 | 0.06 | 0.25 | 24 | 24.05 | 23.96 | 3014 |
| 1732145700 | 23.9 | 0 | 0.00 | 23.9 | 24 | 23.9 | 1039 |
| 1732059300 | 23.9 | 0.13 | 0.53 | 23.77 | 24.1169 | 23.77 | 12490 |
| 1731972900 | 23.775 | -0.1 | -0.40 | 23.87 | 23.9 | 23.775 | 4344 |
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
