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 | -0.075 | -0.277777777778 | 27 | 27.59 | 25.06 | 857266 | 26.41100345 | CS |
| 4 | 6.875 | 34.289276808 | 20.05 | 27.59 | 20.01 | 958899 | 23.93167681 | CS |
| 12 | 10.465 | 63.5783718104 | 16.46 | 27.59 | 16 | 811627 | 20.55781048 | CS |
| 26 | 6.525 | 31.9852941176 | 20.4 | 27.59 | 11.26 | 945544 | 16.81565408 | CS |
| 52 | -4.195 | -13.4800771208 | 31.12 | 31.67 | 11.26 | 881485 | 21.24197583 | CS |
| 156 | -37.345 | -58.1064260152 | 64.27 | 82.16 | 11.26 | 634460 | 34.52941006 | CS |
| 260 | -18.295 | -40.4577620522 | 45.22 | 82.16 | 11.26 | 588634 | 41.96719624 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738798500 | 27.09 | 0.5 | 1.88 | 26.58 | 27.11 | 25.93 | 908746 |
| 1738712100 | 26.59 | 0.84 | 3.26 | 25.63 | 26.855 | 25.46 | 747531 |
| 1738625700 | 25.75 | -0.58 | -2.20 | 25.65 | 27.1 | 25.06 | 814173 |
| 1738366500 | 26.33 | 0.09 | 0.34 | 26.17 | 26.5 | 25.74 | 842861 |
| 1738280100 | 26.24 | 0.21 | 0.81 | 27 | 27.59 | 25.67 | 1002505 |
| 1738193700 | 26.03 | 0.28 | 1.09 | 25.7 | 26.76 | 25.39 | 980337 |
| 1738107300 | 25.75 | 0.09 | 0.35 | 25.79 | 26.925 | 24.915 | 1170161 |
| 1738020900 | 25.66 | 1.14 | 4.65 | 24.88 | 25.77 | 24.685 | 914850 |
| 1737761700 | 24.52 | 2.07 | 9.22 | 23.36 | 25.29 | 23.195 | 1582437 |
| 1737675300 | 22.45 | 0 | 0.00 | 22.45 | 22.45 | 22.45 | 0 |
| 1737588900 | 22.45 | -0.39 | -1.71 | 22.84 | 23 | 22.13 | 451215 |
| 1737502500 | 22.84 | 0.48 | 2.15 | 22.23 | 22.88 | 21.8425 | 860662 |
| 1737156900 | 22.36 | 0.3 | 1.36 | 22.05 | 22.67 | 21.5 | 930322 |
| 1737070500 | 22.06 | 0.18 | 0.82 | 21.88 | 22.44 | 21.2499 | 779154 |
| 1736984100 | 21.88 | 1.33 | 6.47 | 20.74 | 22.2 | 20.33 | 813633 |
| 1736897700 | 20.55 | -0.58 | -2.74 | 21.12 | 21.41 | 20.33 | 690239 |
| 1736811300 | 21.13 | 0.49 | 2.37 | 21.01 | 21.97 | 20.0773 | 1179789 |
| 1736552100 | 20.64 | 2.06 | 11.09 | 20.14 | 22.36 | 19.805 | 1690874 |
| 1736379300 | 18.58 | -0.1 | -0.54 | 18.55 | 18.84 | 18.18 | 394409 |
| 1736292900 | 18.68 | 0.05 | 0.27 | 18.8 | 19.155 | 18.4 | 596188 |
| 1736206500 | 18.63 | 0.23 | 1.25 | 18.4 | 19.16 | 18.17 | 581464 |
| 1735947300 | 18.4 | 0.07 | 0.38 | 18.5 | 18.86 | 18.34 | 428367 |
| 1735860900 | 18.33 | -0.51 | -2.71 | 19.05 | 19.445 | 18.27 | 630911 |
| 1735688100 | 18.84 | -0.1 | -0.53 | 18.99 | 19.43 | 18.8 | 409409 |
| 1735601700 | 18.94 | -0.71 | -3.61 | 19.4 | 19.695 | 18.89 | 413853 |
| 1735342500 | 19.65 | -0.16 | -0.81 | 19.82 | 20.04 | 19.47 | 408368 |
| 1735256100 | 19.81 | 0.34 | 1.75 | 19.36 | 19.86 | 19.25 | 474286 |
| 1735077840 | 19.47 | 0.27 | 1.41 | 19.25 | 19.485 | 18.9315 | 269949 |
| 1734996900 | 19.2 | 0.22 | 1.16 | 19.08 | 19.66 | 18.96 | 897189 |
| 1734737700 | 18.98 | -0.59 | -3.01 | 19.07 | 19.8 | 18.73 | 3169894 |
| 1734651300 | 19.57 | 0.38 | 1.98 | 19.17 | 19.71 | 19.06 | 863048 |
| 1734564900 | 19.19 | -0.64 | -3.23 | 19.76 | 20.34 | 19.095 | 585720 |
| 1734478500 | 19.83 | -0.04 | -0.20 | 19.72 | 20.0057 | 19.33 | 690329 |
| 1734392100 | 19.87 | 0.01 | 0.05 | 19.46 | 20.265 | 19.14 | 702910 |
| 1734132900 | 19.86 | 0.06 | 0.30 | 19.76 | 19.91 | 18.73 | 605475 |
| 1734046500 | 19.8 | -0.53 | -2.61 | 20.08 | 20.42 | 19.76 | 600373 |
| 1733960100 | 20.33 | 0.57 | 2.88 | 19.85 | 20.3975 | 19.4 | 681028 |
| 1733873700 | 19.76 | 0.67 | 3.51 | 19.25 | 19.85 | 18.76 | 1097721 |
| 1733787300 | 19.09 | -0.18 | -0.93 | 19.3 | 19.8128 | 18.82 | 949810 |
| 1733528100 | 19.27 | 0.6 | 3.21 | 18.67 | 19.4 | 18.67 | 1594990 |
| 1733441700 | 18.67 | -0.42 | -2.20 | 19.34 | 19.54 | 18.54 | 1167097 |
| 1733355300 | 19.09 | 2.41 | 14.45 | 16.71 | 19.49 | 16.64 | 1690943 |
| 1733268900 | 16.68 | -1.13 | -6.34 | 17.94 | 17.94 | 16.41 | 1419812 |
| 1733182500 | 17.81 | 0.9 | 5.32 | 16.95 | 17.86 | 16.78 | 589191 |
| 1732917840 | 16.91 | 0.27 | 1.62 | 16.64 | 17.01 | 16.469999 | 296431 |
| 1732750500 | 16.64 | -0.14 | -0.83 | 16.8 | 17 | 16.53 | 487708 |
| 1732664100 | 16.78 | -0.64 | -3.67 | 17.23 | 17.34 | 16.29 | 475098 |
| 1732577700 | 17.42 | -0.13 | -0.74 | 17.7 | 18.085 | 17.41 | 528959 |
| 1732318500 | 17.55 | 0.17 | 0.98 | 17.41 | 17.78 | 17.23 | 495169 |
| 1732232100 | 17.38 | 0.35 | 2.06 | 17.15 | 17.55 | 17.01 | 397629 |
| 1732145700 | 17.03 | 0.3 | 1.79 | 16.61 | 17.265 | 16.585 | 466592 |
| 1732059300 | 16.73 | 0.09 | 0.54 | 16.46 | 16.91 | 16.46 | 919744 |
| 1731972900 | 16.64 | 0.04 | 0.24 | 16.64 | 16.82 | 16 | 621761 |
| 1731713700 | 16.6 | 0.23 | 1.41 | 16.55 | 16.66 | 16.21 | 780465 |
| 1731627300 | 16.37 | -0.08 | -0.49 | 16.59 | 16.96 | 16.2838 | 434362 |
| 1731540900 | 16.45 | -0.35 | -2.08 | 16.81 | 17.02 | 16.11 | 650500 |
| 1731454500 | 16.8 | -0.7 | -4.00 | 17.13 | 17.535 | 16.399999 | 731611 |
| 1731368100 | 17.5 | 0.26 | 1.51 | 17.43 | 17.87 | 17.3501 | 536041 |
| 1731108900 | 17.24 | -0.46 | -2.60 | 17.59 | 18.34 | 17.19 | 756242 |
| 1731022500 | 17.7 | 0.03 | 0.17 | 17.58 | 18.22 | 17.0326 | 607633 |
| 1730936100 | 17.67 | 0.39 | 2.26 | 18.01 | 18.055 | 17.16 | 723213 |
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
