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 | -1.505 | -8.11102128806 | 18.555 | 19.35 | 17.03 | 765689 | 18.21667184 | CS |
| 4 | -7.7891 | -31.3582215137 | 24.8391 | 26.8485 | 17.03 | 606576 | 20.15517118 | CS |
| 12 | -11.3088 | -39.8775688675 | 28.3588 | 34.78 | 17.03 | 571774 | 25.88825527 | CS |
| 26 | -0.7825 | -4.38805551661 | 17.8325 | 34.78 | 13.1 | 571256 | 22.60796882 | CS |
| 52 | 2.87 | 20.23977433 | 14.18 | 34.78 | 7.79 | 439646 | 19.05919496 | CS |
| 156 | 8.12 | 90.9294512878 | 8.93 | 34.78 | 2.19 | 219513 | 15.12178487 | CS |
| 260 | -5.45 | -24.2222222222 | 22.5 | 34.78 | 2.19 | 223834 | 16.16542971 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201300 | 17.05 | -0.83 | -4.64 | 17.75 | 18 | 16.579999 | 479010 |
| 1743114900 | 17.88 | 0.08 | 0.45 | 17.6 | 18.364 | 17.27 | 414404 |
| 1743028500 | 17.8 | -0.59 | -3.21 | 18.23 | 18.335 | 17.3626 | 525306 |
| 1742942100 | 18.39 | -0.48 | -2.54 | 18.44 | 18.66 | 18.01 | 417060 |
| 1742855700 | 18.87 | 0.66 | 3.62 | 18.76 | 19.35 | 18.55 | 458486 |
| 1742596500 | 18.21 | -0.82 | -4.31 | 18.6 | 18.73 | 17.821 | 2047850 |
| 1742510100 | 19.03 | 0.31 | 1.66 | 18.31 | 19.41 | 18.31 | 461216 |
| 1742423700 | 18.72 | 0.53 | 2.91 | 18.3 | 19.12 | 18.2 | 421835 |
| 1742337300 | 18.19 | -1.14 | -5.90 | 19.07 | 19.31 | 17.6701 | 618460 |
| 1742250900 | 19.33 | -1.52 | -7.29 | 20.96 | 21.5 | 19.2701 | 545726 |
| 1741991700 | 20.85 | 1.5 | 7.75 | 19.71 | 20.91 | 19.55 | 504429 |
| 1741905300 | 19.35 | -1.04 | -5.10 | 20.23 | 20.5339 | 19.11 | 392042 |
| 1741818900 | 20.39 | 0.64 | 3.24 | 20.7 | 21.4215 | 20.02 | 551711 |
| 1741732500 | 19.75 | 0.4 | 2.07 | 19.36 | 20.39 | 19 | 719662 |
| 1741646100 | 19.35 | -3.13 | -13.92 | 21.75 | 21.85 | 19.23 | 911768 |
| 1741390500 | 22.48 | -0.39 | -1.71 | 22.41 | 23.49 | 21.9001 | 676697 |
| 1741304100 | 22.87 | -0.53 | -2.26 | 22.55 | 24.14 | 22.2806 | 572288 |
| 1741217700 | 23.4 | -0.41 | -1.72 | 25.3 | 25.75 | 21.8 | 720728 |
| 1741131300 | 23.81 | -0.4 | -1.65 | 23.405 | 24.6194 | 22.8247 | 502126 |
| 1741044900 | 24.21 | -1.52 | -5.91 | 26.42 | 26.8485 | 24.0013 | 519020 |
| 1740785700 | 25.73 | 0.11 | 0.43 | 25.48 | 26.32 | 24.26 | 357298 |
| 1740699300 | 25.62 | -2.02 | -7.31 | 28.05 | 28.41 | 25.57 | 393928 |
| 1740612900 | 27.64 | 1.27 | 4.82 | 27.35 | 28.43 | 26.83 | 832638 |
| 1740526500 | 26.37 | -0.38 | -1.42 | 26.59 | 26.99 | 25.05 | 590521 |
| 1740440100 | 26.75 | -1.76 | -6.17 | 28.52 | 29.03 | 26.62 | 646324 |
| 1740180900 | 28.51 | -0.67 | -2.28 | 29.45 | 29.54 | 27.55 | 630213 |
| 1740094500 | 29.175 | -2.93 | -9.11 | 31.7 | 31.7 | 27.26 | 1123611 |
| 1740008100 | 32.1 | -0.72 | -2.19 | 33.189999 | 33.743 | 30.81 | 810693 |
| 1739921700 | 32.82 | 0.02 | 0.06 | 33.1 | 33.64 | 31.87 | 408066 |
| 1739576100 | 32.799999 | -0.04 | -0.12 | 33.798 | 33.88 | 31.2415 | 488893 |
| 1739489700 | 32.84 | 2.18 | 7.11 | 30.85 | 32.909999 | 30.11 | 451456 |
| 1739403300 | 30.66 | -1.67 | -5.17 | 31.65 | 31.72 | 28.67 | 838519 |
| 1739316900 | 32.33 | -1.86 | -5.44 | 33.94 | 33.94 | 31.5742 | 833712 |
| 1739230500 | 34.19 | 4.55 | 15.35 | 30.48 | 34.78 | 30.48 | 1433580 |
| 1738971300 | 29.64 | 2.14 | 7.78 | 29.25 | 31.5 | 26 | 1228568 |
| 1738884900 | 27.5 | 1.01 | 3.81 | 26.7 | 28.945 | 26.5 | 1034014 |
| 1738798500 | 26.49 | 0.08 | 0.30 | 26.97 | 27.25 | 26.32 | 359768 |
| 1738712100 | 26.41 | 0.26 | 0.99 | 26.2 | 26.71 | 25.59 | 449912 |
| 1738625700 | 26.15 | -0.89 | -3.29 | 26.32 | 27.5 | 25.58 | 752157 |
| 1738366500 | 27.04 | -3.65 | -11.89 | 30.82 | 31.11 | 27 | 603856 |
| 1738280100 | 30.69 | -0.45 | -1.45 | 31.1 | 32.58 | 30.64 | 495477 |
| 1738193700 | 31.14 | 0.3 | 0.97 | 30.86 | 31.726 | 30.52 | 240222 |
| 1738107300 | 30.84 | 2.07 | 7.19 | 29.05 | 30.97 | 29.0001 | 273274 |
| 1738020900 | 28.77 | -1.99 | -6.47 | 29.27 | 30.5364 | 28.2 | 402276 |
| 1737761700 | 30.76 | -0.36 | -1.16 | 32.15 | 32.299999 | 30.566 | 364895 |
| 1737675300 | 31.12 | 0 | 0.00 | 31.12 | 31.12 | 31.12 | 0 |
| 1737588900 | 31.12 | 0.98 | 3.25 | 30.26 | 31.55 | 29.786627 | 373723 |
| 1737502500 | 30.14 | 0.74 | 2.52 | 30.05 | 31.5 | 29.85 | 551793 |
| 1737156900 | 29.4 | 0.16 | 0.55 | 29.8 | 30.45 | 29.2 | 276589 |
| 1737070500 | 29.24 | 1.66 | 6.02 | 27.95 | 29.7645 | 27.95 | 327979 |
| 1736984100 | 27.58 | 0.48 | 1.77 | 27.98 | 28.5 | 27.2801 | 260048 |
| 1736897700 | 27.1 | 0.33 | 1.23 | 27.35 | 28.68 | 26.68 | 268017 |
| 1736811300 | 26.77 | -0.1 | -0.37 | 26.03 | 26.96 | 26 | 264348 |
| 1736552100 | 26.87 | -0.62 | -2.26 | 27.44 | 27.49 | 26.55 | 251145 |
| 1736379300 | 27.49 | 0.45 | 1.66 | 26.6 | 27.66 | 25.8701 | 335411 |
| 1736292900 | 27.04 | -0.56 | -2.03 | 27.54 | 27.93 | 26.41 | 387192 |
| 1736206500 | 27.6 | -2.41 | -8.03 | 30.07 | 30.51 | 26.3298 | 902485 |
| 1735947300 | 30.01 | 1.69 | 5.97 | 28.5 | 30.4575 | 28.3588 | 414000 |
| 1735860900 | 28.32 | -0.49 | -1.70 | 28.97 | 29.4255 | 27.5 | 408843 |
| 1735688100 | 28.81 | -1.43 | -4.73 | 30 | 30.49 | 28 | 821881 |
| 1735601700 | 30.24 | 0.18 | 0.60 | 29.7 | 30.35 | 28.63 | 367519 |
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
