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 | -0.14 | -0.66985645933 | 20.9 | 22.13 | 19.01 | 5481538 | 20.70452417 | CS |
| 4 | 0.6 | 2.97619047619 | 20.16 | 23.08 | 19.01 | 4121469 | 21.27193372 | CS |
| 12 | 0.89 | 4.47911424258 | 19.87 | 23.08 | 17.41 | 4567517 | 20.18327947 | CS |
| 26 | 2.26 | 12.2162162162 | 18.5 | 23.08 | 17.02 | 3634181 | 19.89709201 | CS |
| 52 | 2.42 | 13.1952017448 | 18.34 | 23.08 | 13.5 | 4595142 | 18.59940349 | CS |
| 156 | -26.94 | -56.4779874214 | 47.7 | 48.52 | 13.5 | 4170442 | 24.54241526 | CS |
| 260 | -5.76 | -21.7194570136 | 26.52 | 141.9575 | 3.75 | 5332094 | 40.12178277 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741044900 | 20.76 | -0.75 | -3.49 | 21.815 | 22.13 | 20.71 | 5792452 |
| 1740785700 | 21.51 | 1.12 | 5.49 | 20.23 | 21.55 | 19.898153 | 5722996 |
| 1740699300 | 20.39 | -0.02 | -0.10 | 19.89 | 21.01 | 19.01 | 6885273 |
| 1740612900 | 20.41 | 0.04 | 0.20 | 21.005 | 21.17 | 20.195 | 4452142 |
| 1740526500 | 20.37 | -0.7 | -3.32 | 20.83 | 21.17 | 20.27 | 4374108 |
| 1740440100 | 21.07 | 0.16 | 0.77 | 20.895 | 21.45 | 20.43 | 3150945 |
| 1740180900 | 20.91 | -0.4 | -1.88 | 21.5 | 21.5 | 20.39 | 4764717 |
| 1740094500 | 21.31 | -0.31 | -1.43 | 21.655 | 21.66 | 20.93 | 2568874 |
| 1740008100 | 21.62 | -0.58 | -2.61 | 21.93 | 21.995 | 21.445 | 3316533 |
| 1739921700 | 22.2 | -0.53 | -2.33 | 22.68 | 22.76 | 21.93 | 4735511 |
| 1739576100 | 22.73 | 0.29 | 1.29 | 23 | 23.08 | 22.3342 | 3394419 |
| 1739489700 | 22.44 | 0.67 | 3.08 | 22.04 | 22.5 | 21.88 | 3623383 |
| 1739403300 | 21.77 | 0.08 | 0.37 | 21.41 | 21.855 | 21.33 | 1951942 |
| 1739316900 | 21.69 | -0.22 | -1.00 | 21.9 | 22.03 | 21.545 | 2049269 |
| 1739230500 | 21.91 | 0.46 | 2.14 | 21.51 | 22.09 | 21.31 | 6554342 |
| 1738971300 | 21.45 | 0.49 | 2.34 | 21.8154 | 21.86 | 21.3 | 3648037 |
| 1738884900 | 20.96 | 0.1 | 0.48 | 20.98 | 21.0281 | 20.84 | 3033468 |
| 1738798500 | 20.86 | -0.04 | -0.19 | 21.01 | 21.21 | 20.685 | 2213843 |
| 1738712100 | 20.9 | 0.72 | 3.57 | 20.16 | 21.01 | 20.16 | 5380433 |
| 1738625700 | 20.18 | -0.42 | -2.04 | 19.97 | 20.51 | 19.955 | 2488306 |
| 1738366500 | 20.6 | 0.2 | 0.98 | 20.33 | 20.665 | 20.09 | 3783455 |
| 1738280100 | 20.4 | -0.38 | -1.83 | 20.9 | 21.15 | 20.31 | 3235117 |
| 1738193700 | 20.78 | 0.45 | 2.21 | 20.3 | 22.04 | 20.17 | 4138344 |
| 1738107300 | 20.33 | 0.17 | 0.84 | 20.08 | 20.34 | 19.91 | 3031297 |
| 1738020900 | 20.16 | -0.04 | -0.20 | 20.22 | 20.4 | 19.85 | 3974876 |
| 1737761700 | 20.2 | -0.01 | -0.05 | 19.88 | 20.7 | 19.78 | 5174614 |
| 1737675300 | 20.21 | 0 | 0.00 | 20.21 | 20.21 | 20.21 | 0 |
| 1737588900 | 20.21 | -0.44 | -2.13 | 20.65 | 20.65 | 20.05 | 3741097 |
| 1737502500 | 20.65 | 0.63 | 3.15 | 20.1 | 20.8 | 19.96 | 5372360 |
| 1737156900 | 20.02 | -0.44 | -2.15 | 20.7 | 20.76 | 19.945 | 8636726 |
| 1737070500 | 20.46 | 0.29 | 1.44 | 20.07 | 20.685 | 19.67 | 8682227 |
| 1736984100 | 20.17 | -0.48 | -2.32 | 20.97 | 21.18 | 20.01 | 5872883 |
| 1736897700 | 20.65 | 0.88 | 4.45 | 19.88 | 20.89 | 19.1737 | 8773266 |
| 1736811300 | 19.77 | 0.58 | 3.02 | 19.27 | 20.25 | 19.06 | 14662617 |
| 1736552100 | 19.19 | 0.9 | 4.92 | 17.7336 | 19.25 | 17.41 | 11469019 |
| 1736379300 | 18.29 | -0.71 | -3.74 | 18.73 | 18.7669 | 18.195 | 6495991 |
| 1736292900 | 19 | -0.67 | -3.41 | 19.92 | 20.19 | 18.85 | 3308657 |
| 1736206500 | 19.67 | 0.91 | 4.85 | 19.105 | 19.91 | 18.97 | 3366619 |
| 1735947300 | 18.76 | -0.48 | -2.49 | 19.383 | 19.41 | 18.62 | 3616495 |
| 1735860900 | 19.24 | -0.58 | -2.93 | 19.9944 | 20.15 | 19.08 | 2862902 |
| 1735688100 | 19.82 | 1.09 | 5.82 | 18.8 | 19.88 | 18.6869 | 4057375 |
| 1735601700 | 18.73 | 0.04 | 0.21 | 18.4013 | 19.07 | 18.035 | 3629861 |
| 1735342500 | 18.69 | -0.01 | -0.05 | 18.67 | 18.87 | 18.41 | 2013878 |
| 1735256100 | 18.7 | 0.57 | 3.14 | 17.98 | 18.85 | 17.91 | 2199316 |
| 1735077840 | 18.13 | 0 | 0.00 | 18.06 | 18.29 | 17.9 | 1481048 |
| 1734996900 | 18.13 | -0.49 | -2.63 | 18.63 | 18.8 | 18.015 | 2364730 |
| 1734737700 | 18.62 | 0.45 | 2.48 | 17.94 | 18.86 | 17.9 | 4141087 |
| 1734651300 | 18.17 | -0.28 | -1.52 | 18.74 | 19.17 | 18.15 | 3473089 |
| 1734564900 | 18.45 | -0.71 | -3.71 | 19.32 | 19.87 | 18.43 | 4083034 |
| 1734478500 | 19.16 | -0.67 | -3.38 | 19.5 | 19.97 | 19.11 | 3353804 |
| 1734392100 | 19.83 | -0.96 | -4.62 | 20.58 | 20.96 | 19.73 | 4228445 |
| 1734132900 | 20.79 | 0.78 | 3.90 | 21.3477 | 21.93 | 20.32 | 5020457 |
| 1734046500 | 20.01 | 0.58 | 2.99 | 19.45 | 20.41 | 19.45 | 5150241 |
| 1733960100 | 19.43 | 0.52 | 2.75 | 18.94 | 19.8485 | 18.94 | 3803470 |
| 1733873700 | 18.91 | -0.95 | -4.78 | 19.845 | 19.86 | 18.8 | 5539408 |
| 1733787300 | 19.86 | -0.88 | -4.24 | 20.8233 | 20.95 | 19.85 | 3023576 |
| 1733528100 | 20.74 | -0.46 | -2.17 | 21.5 | 21.52 | 20.61 | 2383919 |
| 1733441700 | 21.2 | -0.71 | -3.24 | 22 | 22.06 | 21.17 | 1560491 |
| 1733355300 | 21.91 | 0.4 | 1.86 | 21.855 | 22.08 | 21.6 | 1883752 |
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
