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 | -0.06 | -0.24620434961 | 24.37 | 24.37 | 24.1 | 186144 | 24.23967848 | SP |
| 4 | 0.01 | 0.0411522633745 | 24.3 | 24.48 | 24.08 | 106520 | 24.24052943 | SP |
| 12 | 0.62 | 2.61713803293 | 23.69 | 24.48 | 23.29 | 91588 | 23.95344875 | SP |
| 26 | -0.87 | -3.45512311358 | 25.18 | 25.24 | 23.29 | 89261 | 23.94205071 | SP |
| 52 | 0.03 | 0.123558484349 | 24.28 | 25.395 | 23.29 | 66977 | 24.04149912 | SP |
| 156 | -0.535 | -2.1533507748 | 24.845 | 25.395 | 22.81 | 59336 | 24.00244695 | SP |
| 260 | -0.535 | -2.1533507748 | 24.845 | 25.395 | 22.81 | 59336 | 24.00244695 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201300 | 24.31 | 0.18 | 0.75 | 24.22 | 24.3299 | 24.22 | 75747 |
| 1743114900 | 24.13 | -0.01 | -0.04 | 24.13 | 24.14 | 24.1 | 34713 |
| 1743028500 | 24.14 | -0.07 | -0.29 | 24.16 | 24.18 | 24.1235 | 189815 |
| 1742942100 | 24.21 | 0.05 | 0.23 | 24.16 | 24.23 | 24.16 | 32308 |
| 1742855700 | 24.155 | -0.15 | -0.60 | 24.24 | 24.24 | 24.155 | 116987 |
| 1742596500 | 24.3 | -0.02 | -0.08 | 24.37 | 24.37 | 24.29 | 556897 |
| 1742510100 | 24.32 | 0.03 | 0.12 | 24.41 | 24.41 | 24.295 | 51397 |
| 1742423700 | 24.29 | 0.07 | 0.29 | 24.18 | 24.29 | 24.155 | 159245 |
| 1742337300 | 24.22 | 0.05 | 0.23 | 24.13 | 24.2396 | 24.13 | 21467 |
| 1742250900 | 24.1654 | 0.01 | 0.04 | 24.19 | 24.25 | 24.16 | 69124 |
| 1741991700 | 24.155 | -0.1 | -0.39 | 24.18 | 24.19 | 24.155 | 21449 |
| 1741905300 | 24.25 | 0.11 | 0.43 | 24.13 | 24.25 | 24.1 | 192611 |
| 1741818900 | 24.145 | -0.08 | -0.31 | 24.14 | 24.2 | 24.14 | 26876 |
| 1741732500 | 24.22 | -0.07 | -0.29 | 24.3 | 24.32 | 24.18 | 294169 |
| 1741646100 | 24.29 | 0.15 | 0.62 | 24.26 | 24.335 | 24.26 | 31689 |
| 1741390500 | 24.14 | -0.03 | -0.10 | 24.29 | 24.29 | 24.1112 | 80257 |
| 1741304100 | 24.165 | -0.03 | -0.10 | 24.18 | 24.2 | 24.08 | 57854 |
| 1741217700 | 24.19 | -0.12 | -0.49 | 24.3 | 24.3399 | 24.175 | 48189 |
| 1741131300 | 24.31 | -0.08 | -0.33 | 24.4 | 24.48 | 24.2804 | 54369 |
| 1741044900 | 24.39 | 0.03 | 0.11 | 24.22 | 24.395 | 24.22 | 53196 |
| 1740785700 | 24.3638 | 0.13 | 0.53 | 24.3 | 24.37 | 24.27 | 37781 |
| 1740699300 | 24.2359 | -0.02 | -0.10 | 24.2 | 24.24 | 24.18 | 50253 |
| 1740612900 | 24.26 | 0.05 | 0.21 | 24.18 | 24.28 | 24.1707 | 73076 |
| 1740526500 | 24.21 | 0.19 | 0.79 | 24.18 | 24.21 | 24.1601 | 35191 |
| 1740440100 | 24.02 | 0.06 | 0.25 | 23.94 | 24.0287 | 23.94 | 18122 |
| 1740180900 | 23.96 | 0.13 | 0.52 | 23.84 | 23.99 | 23.84 | 23686 |
| 1740094500 | 23.835 | 0.05 | 0.23 | 23.82 | 23.8515 | 23.82 | 39313 |
| 1740008100 | 23.78 | 0.04 | 0.15 | 23.74 | 23.79 | 23.6701 | 43364 |
| 1739921700 | 23.745 | -0.13 | -0.52 | 23.8 | 23.82 | 23.74 | 25428 |
| 1739576100 | 23.87 | 0.12 | 0.51 | 23.89 | 23.91 | 23.8516 | 72892 |
| 1739489700 | 23.75 | 0.14 | 0.59 | 23.71 | 23.78 | 23.71 | 33921 |
| 1739403300 | 23.61 | -0.15 | -0.61 | 23.59 | 23.61 | 23.5503 | 43332 |
| 1739316900 | 23.755 | -0.05 | -0.19 | 23.76 | 23.7631 | 23.74 | 64645 |
| 1739230500 | 23.8 | -0.02 | -0.08 | 23.83 | 23.88 | 23.79 | 206536 |
| 1738971300 | 23.82 | -0.09 | -0.38 | 23.83 | 23.8394 | 23.79 | 25578 |
| 1738884900 | 23.91 | 0 | 0.00 | 23.88 | 23.925 | 23.8613 | 29431 |
| 1738798500 | 23.91 | 0.14 | 0.59 | 23.86 | 23.9588 | 23.86 | 20746 |
| 1738712100 | 23.77 | 0.04 | 0.18 | 23.68 | 23.78 | 23.68 | 38301 |
| 1738625700 | 23.7266 | -0.05 | -0.22 | 23.76 | 23.85 | 23.69 | 34247 |
| 1738366500 | 23.78 | -0.04 | -0.17 | 23.83 | 23.87 | 23.74 | 26297 |
| 1738280100 | 23.82 | 0.04 | 0.16 | 23.835 | 23.8597 | 23.81 | 25824 |
| 1738193700 | 23.7822 | -0.03 | -0.12 | 23.8265 | 23.83 | 23.72 | 27307 |
| 1738107300 | 23.81 | 0 | 0.02 | 23.76 | 23.81 | 23.735 | 1068468 |
| 1738020900 | 23.805 | 0.15 | 0.61 | 23.79 | 23.82 | 23.7576 | 51033 |
| 1737761700 | 23.66 | -0.01 | -0.02 | 23.6 | 23.67 | 23.5901 | 31536 |
| 1737675300 | 23.665 | 0 | 0.00 | 23.665 | 23.665 | 23.665 | 0 |
| 1737588900 | 23.665 | -0.07 | -0.27 | 23.72 | 23.72 | 23.6417 | 34366 |
| 1737502500 | 23.73 | 0.1 | 0.42 | 23.71 | 23.73 | 23.6832 | 39347 |
| 1737156900 | 23.63 | -0.01 | -0.04 | 23.65 | 23.67 | 23.6226 | 221971 |
| 1737070500 | 23.64 | 0.08 | 0.34 | 23.56 | 23.67 | 23.51 | 34586 |
| 1736984100 | 23.56 | 0.23 | 0.99 | 23.559 | 23.5898 | 23.525 | 127665 |
| 1736897700 | 23.33 | 0.01 | 0.06 | 23.33 | 23.34 | 23.3 | 67363 |
| 1736811300 | 23.315 | -0.03 | -0.11 | 23.35 | 23.35 | 23.29 | 45722 |
| 1736552100 | 23.3409 | -0.19 | -0.80 | 23.38 | 23.4299 | 23.33 | 82189 |
| 1736379300 | 23.53 | 0.05 | 0.21 | 23.47 | 23.53 | 23.44 | 37499 |
| 1736292900 | 23.48 | -0.11 | -0.47 | 23.56 | 23.5798 | 23.466916 | 44312 |
| 1736206500 | 23.59 | -0.03 | -0.11 | 23.6 | 23.61 | 23.55 | 124777 |
| 1735947300 | 23.615 | -0.06 | -0.23 | 23.69 | 23.69 | 23.61 | 30219 |
| 1735860900 | 23.67 | 0.04 | 0.17 | 23.7 | 23.715 | 23.61 | 23432 |
| 1735688100 | 23.63 | -0.05 | -0.21 | 23.73 | 23.73 | 23.61 | 40135 |
| 1735601700 | 23.68 | 0.13 | 0.57 | 23.67 | 23.69 | 23.66 | 63671 |
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
