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 | -0.16 | -0.904977375566 | 17.68 | 17.9699 | 17.57 | 118257 | 17.77588537 | CS |
| 4 | -0.43 | -2.39554317549 | 17.95 | 18.565 | 16.81 | 149154 | 17.47419165 | CS |
| 12 | -1.69 | -8.79750130141 | 19.21 | 20.19 | 16.81 | 125192 | 18.39710025 | CS |
| 26 | -1 | -5.39956803456 | 18.52 | 20.19 | 16.81 | 114543 | 18.63942008 | CS |
| 52 | 0.19 | 1.09636468552 | 17.33 | 20.19 | 16.81 | 134672 | 18.42204556 | CS |
| 156 | -0.36 | -2.01342281879 | 17.88 | 20.19 | 12.55 | 111517 | 16.8472458 | CS |
| 260 | 8.39 | 91.8948521358 | 9.13 | 21.4841 | 8.26 | 85985 | 16.86782719 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201300 | 17.52 | -0.27 | -1.52 | 17.78 | 17.78 | 17.46 | 113525 |
| 1743114900 | 17.79 | -0.03 | -0.17 | 17.83 | 17.9699 | 17.725 | 117853 |
| 1743028500 | 17.82 | 0.04 | 0.22 | 17.8 | 17.9 | 17.75 | 111141 |
| 1742942100 | 17.78 | -0.07 | -0.39 | 17.94 | 17.96 | 17.7126 | 132053 |
| 1742855700 | 17.85 | 0.22 | 1.25 | 17.72 | 17.87 | 17.66 | 120356 |
| 1742596500 | 17.63 | -0.11 | -0.62 | 17.68 | 17.74 | 17.6 | 109880 |
| 1742510100 | 17.74 | 0.07 | 0.40 | 17.68 | 17.805 | 17.615 | 87040 |
| 1742423700 | 17.67 | 0.13 | 0.74 | 17.63 | 17.68 | 17.5023 | 108665 |
| 1742337300 | 17.54 | 0.08 | 0.46 | 17.42 | 17.54 | 17.35 | 101483 |
| 1742250900 | 17.46 | 0.34 | 1.99 | 17.17 | 17.55 | 17.15 | 115981 |
| 1741991700 | 17.12 | 0.3 | 1.78 | 16.87 | 17.1822 | 16.87 | 171302 |
| 1741905300 | 16.82 | -0.2 | -1.18 | 17.02 | 17.44 | 16.81 | 176610 |
| 1741818900 | 17.02 | 0.03 | 0.18 | 17.12 | 17.25 | 16.84 | 164146 |
| 1741732500 | 16.99 | -0.18 | -1.05 | 17.27 | 17.27 | 16.81 | 218185 |
| 1741646100 | 17.17 | -0.2 | -1.15 | 17.32 | 17.3827 | 16.99 | 227074 |
| 1741390500 | 17.37 | 0.18 | 1.05 | 17.18 | 17.525 | 17.1702 | 166219 |
| 1741304100 | 17.19 | -0.3 | -1.72 | 17.32 | 17.385 | 17.11 | 207786 |
| 1741217700 | 17.49 | -0.23 | -1.30 | 17.6 | 17.89 | 17.23 | 213011 |
| 1741131300 | 17.72 | -0.43 | -2.37 | 18.11 | 18.13 | 17.67 | 145986 |
| 1741044900 | 18.15 | -0.26 | -1.41 | 18.45 | 18.565 | 18.07 | 134728 |
| 1740785700 | 18.41 | 0.37 | 2.05 | 17.95 | 18.486 | 17.92 | 153575 |
| 1740699300 | 18.04 | -0.09 | -0.50 | 18.15 | 18.39 | 18.02 | 129764 |
| 1740612900 | 18.13 | -0.14 | -0.77 | 18.29 | 18.39 | 18.06 | 199977 |
| 1740526500 | 18.27 | 0.04 | 0.22 | 18.21 | 18.32 | 18.06 | 169210 |
| 1740440100 | 18.23 | -0.21 | -1.14 | 18.51 | 18.55 | 18.11 | 245197 |
| 1740180900 | 18.44 | -0.61 | -3.20 | 19.05 | 19.135 | 18.3 | 409726 |
| 1740094500 | 19.05 | -0.95 | -4.73 | 19.75 | 20.04 | 18.75 | 282134 |
| 1740008100 | 19.995 | -0.01 | -0.03 | 20 | 20.04 | 19.95 | 150744 |
| 1739921700 | 20 | 0.05 | 0.28 | 20.19 | 20.19 | 19.93 | 127605 |
| 1739576100 | 19.945 | -0.02 | -0.10 | 19.9 | 20 | 19.8442 | 90757 |
| 1739489700 | 19.965 | 0.15 | 0.73 | 19.89 | 19.99 | 19.7316 | 86758 |
| 1739403300 | 19.82 | 0.15 | 0.76 | 19.6 | 19.85 | 19.6 | 138534 |
| 1739316900 | 19.67 | 0.1 | 0.51 | 19.58 | 19.705 | 19.46 | 120516 |
| 1739230500 | 19.57 | -0.09 | -0.46 | 19.66 | 19.69 | 19.52 | 63736 |
| 1738971300 | 19.66 | -0.05 | -0.25 | 19.75 | 19.76 | 19.53 | 47148 |
| 1738884900 | 19.71 | 0.09 | 0.46 | 19.69 | 19.75 | 19.6 | 73077 |
| 1738798500 | 19.62 | 0.09 | 0.46 | 19.6 | 19.69 | 19.4252 | 86130 |
| 1738712100 | 19.53 | 0.02 | 0.10 | 19.56 | 19.59 | 19.45 | 48649 |
| 1738625700 | 19.51 | -0.09 | -0.46 | 19.26 | 19.58 | 19.2 | 103675 |
| 1738366500 | 19.6 | 0.07 | 0.36 | 19.6 | 19.7 | 19.5103 | 50107 |
| 1738280100 | 19.53 | 0.26 | 1.35 | 19.37 | 19.532 | 19.3 | 76315 |
| 1738193700 | 19.27 | -0.17 | -0.87 | 19.4 | 19.57 | 19.1015 | 86986 |
| 1738107300 | 19.44 | 0.16 | 0.83 | 19.25 | 19.53 | 19.25 | 46183 |
| 1738020900 | 19.28 | -0.21 | -1.08 | 19.4 | 19.558 | 19.21 | 92738 |
| 1737761700 | 19.49 | 0.03 | 0.15 | 19.56 | 19.65 | 19.48 | 68094 |
| 1737675300 | 19.46 | 0 | 0.00 | 19.46 | 19.46 | 19.46 | 0 |
| 1737588900 | 19.46 | -0.14 | -0.71 | 19.59 | 19.62 | 19.46 | 53876 |
| 1737502500 | 19.6 | 0.26 | 1.34 | 19.45 | 19.72 | 19.4419 | 79728 |
| 1737156900 | 19.34 | -0.02 | -0.10 | 19.46 | 19.46 | 19.18 | 74403 |
| 1737070500 | 19.36 | 0.14 | 0.73 | 19.28 | 19.4009 | 19.1 | 69654 |
| 1736984100 | 19.22 | 0.16 | 0.84 | 19.25 | 19.41 | 18.97 | 113972 |
| 1736897700 | 19.06 | 0.44 | 2.36 | 18.66 | 19.06 | 18.6 | 103537 |
| 1736811300 | 18.62 | 0.1 | 0.54 | 18.46 | 18.62 | 18.3002 | 53429 |
| 1736552100 | 18.52 | -0.28 | -1.49 | 18.72 | 18.72 | 18.46 | 71891 |
| 1736379300 | 18.8 | -0.02 | -0.11 | 18.82 | 18.96 | 18.57 | 103775 |
| 1736292900 | 18.82 | -0.12 | -0.63 | 19 | 19.05 | 18.745 | 70210 |
| 1736206500 | 18.94 | -0.35 | -1.81 | 19.33 | 19.4193 | 18.88 | 145578 |
| 1735947300 | 19.29 | 0.08 | 0.42 | 19.21 | 19.3641 | 19.18 | 93875 |
| 1735860900 | 19.21 | -0.01 | -0.05 | 19.25 | 19.48 | 19.102 | 119251 |
| 1735688100 | 19.22 | -0.46 | -2.34 | 19.32 | 19.3885 | 19.19 | 96380 |
| 1735601700 | 19.68 | -0.07 | -0.35 | 19.74 | 19.84 | 19.625 | 113896 |
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
