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 | 0.67 | 3.80898237635 | 17.59 | 18.7 | 16.835 | 33616 | 17.46219958 | CS |
| 4 | -0.28 | -1.51024811219 | 18.54 | 19.9 | 15.21 | 46209 | 17.73841229 | CS |
| 12 | -1.75 | -8.74562718641 | 20.01 | 24.52 | 15.21 | 69793 | 19.75131819 | CS |
| 26 | 1.1 | 6.41025641026 | 17.16 | 25.4985 | 15.21 | 86516 | 19.9438075 | CS |
| 52 | -13.84 | -43.1152647975 | 32.1 | 33 | 15.21 | 79198 | 20.83417133 | CS |
| 156 | 0.71 | 4.04558404558 | 17.55 | 33 | 1.77 | 206820 | 13.17536569 | CS |
| 260 | -6.74 | -26.96 | 25 | 42.86 | 1.77 | 165742 | 14.02595096 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738798500 | 17.53 | 0.36 | 2.10 | 17.21 | 17.8 | 17.01 | 52867 |
| 1738712100 | 17.17 | 0.03 | 0.18 | 16.93 | 17.56 | 16.835 | 17350 |
| 1738625700 | 17.14 | -0.46 | -2.61 | 17.1 | 17.4 | 16.86 | 30918 |
| 1738366500 | 17.6 | -0.13 | -0.73 | 18.28 | 18.7 | 17.34 | 49857 |
| 1738280100 | 17.73 | 0.09 | 0.51 | 17.59 | 18.3235 | 17.59 | 17090 |
| 1738193700 | 17.64 | -0.36 | -2.00 | 18 | 18.35 | 17.11 | 87268 |
| 1738107300 | 18 | -0.02 | -0.11 | 18.22 | 18.22 | 17.89 | 27753 |
| 1738020900 | 18.02 | -0.72 | -3.84 | 18.81 | 19.04 | 18.02 | 36713 |
| 1737761700 | 18.74 | -0.8 | -4.09 | 19.44 | 19.44 | 18.33 | 15371 |
| 1737675300 | 19.54 | 0 | 0.00 | 19.54 | 19.54 | 19.54 | 0 |
| 1737588900 | 19.54 | 0.42 | 2.20 | 19.13 | 19.9 | 18.6101 | 91235 |
| 1737502500 | 19.12 | 0.76 | 4.14 | 18.29 | 19.9 | 18.29 | 83034 |
| 1737156900 | 18.36 | 0.91 | 5.21 | 17.66 | 19.03 | 17.33 | 25930 |
| 1737070500 | 17.45 | 0.8 | 4.80 | 16.9 | 17.67 | 15.21 | 29577 |
| 1736984100 | 16.649999 | 0.65 | 4.06 | 16.559999 | 16.69 | 15.51 | 44114 |
| 1736897700 | 16 | -0.41 | -2.50 | 16.9 | 16.9 | 15.65 | 22421 |
| 1736811300 | 16.41 | -1.39 | -7.81 | 17.3 | 17.73 | 15.45 | 134640 |
| 1736552100 | 17.8 | -0.74 | -3.99 | 18.54 | 18.54 | 17.31 | 19420 |
| 1736379300 | 18.54 | -0.69 | -3.59 | 19.21 | 19.59 | 18.3 | 55285 |
| 1736292900 | 19.23 | 1.17 | 6.48 | 18.05 | 19.38 | 17.975 | 48500 |
| 1736206500 | 18.06 | -0.47 | -2.54 | 18.58 | 19.1 | 18.05 | 21885 |
| 1735947300 | 18.53 | -0.01 | -0.05 | 18.64 | 19.1 | 18.18 | 119281 |
| 1735860900 | 18.54 | -0.63 | -3.29 | 19.21 | 19.89 | 18.07 | 33888 |
| 1735688100 | 19.17 | 0.15 | 0.79 | 18.92 | 19.48 | 18.36 | 30684 |
| 1735601700 | 19.02 | -0.41 | -2.11 | 19.28 | 19.88 | 18.18 | 34917 |
| 1735342500 | 19.43 | -0.07 | -0.36 | 19.44 | 19.5 | 18.72 | 20111 |
| 1735256100 | 19.5 | 0.67 | 3.56 | 18.59 | 20 | 18.55 | 57155 |
| 1735077840 | 18.83 | -0.1 | -0.53 | 18.94 | 19.02 | 18.32 | 12597 |
| 1734996900 | 18.93 | -0.64 | -3.27 | 19.78 | 19.925 | 18.82 | 26035 |
| 1734737700 | 19.57 | 0.56 | 2.95 | 19 | 20.48 | 18.77 | 97070 |
| 1734651300 | 19.01 | 0.51 | 2.76 | 18.78 | 19.33 | 18.51 | 37531 |
| 1734564900 | 18.5 | 0.01 | 0.05 | 18.71 | 18.999 | 18.0101 | 79246 |
| 1734478500 | 18.49 | -0.01 | -0.05 | 18.4 | 18.7 | 18.0281 | 46123 |
| 1734392100 | 18.5 | 0.1 | 0.54 | 18.51 | 18.85 | 18.14 | 32808 |
| 1734132900 | 18.4 | -0.62 | -3.26 | 19.11 | 19.6 | 17.93 | 49510 |
| 1734046500 | 19.02 | -0.39 | -2.01 | 19.39 | 20.1729 | 19.02 | 22367 |
| 1733960100 | 19.41 | 1.11 | 6.07 | 18.43 | 19.6 | 18.16 | 84805 |
| 1733873700 | 18.3 | -0.24 | -1.29 | 18.74 | 19.46 | 17.82 | 93856 |
| 1733787300 | 18.54 | -0.53 | -2.78 | 18.84 | 19.53 | 18.2 | 146874 |
| 1733528100 | 19.07 | -0.45 | -2.31 | 19.72 | 20.15 | 18.68 | 126248 |
| 1733441700 | 19.52 | -0.48 | -2.40 | 20 | 20.7 | 18.88 | 159028 |
| 1733355300 | 20 | 0.22 | 1.11 | 19.81 | 20.48 | 19.41 | 164682 |
| 1733268900 | 19.78 | 0.63 | 3.29 | 18.99 | 20.9199 | 18.76 | 139310 |
| 1733182500 | 19.15 | -2.75 | -12.56 | 21.22 | 22.18 | 18.5901 | 224009 |
| 1732917840 | 21.9 | -0.46 | -2.06 | 22.02 | 22.55 | 20.58 | 85875 |
| 1732750500 | 22.36 | -1.81 | -7.47 | 24.38 | 24.5 | 21.33 | 173583 |
| 1732664100 | 24.165 | 0.47 | 2.01 | 23.3 | 24.52 | 22.7001 | 151026 |
| 1732577700 | 23.69 | 1.4 | 6.28 | 22.45 | 24 | 21.19 | 157000 |
| 1732318500 | 22.29 | 1.25 | 5.94 | 21.04 | 22.29 | 20.545 | 146666 |
| 1732232100 | 21.04 | 0.54 | 2.63 | 20.71 | 21.34 | 20.17 | 58762 |
| 1732145700 | 20.5 | -0.01 | -0.05 | 20.36 | 20.65 | 18.81 | 53755 |
| 1732059300 | 20.51 | -0.41 | -1.96 | 20.92 | 21.85 | 20.51 | 46616 |
| 1731972900 | 20.92 | 0.57 | 2.80 | 20.35 | 20.98 | 20.06 | 25160 |
| 1731713700 | 20.35 | -0.2 | -0.97 | 20.55 | 21.16 | 20 | 29206 |
| 1731627300 | 20.55 | 0.51 | 2.54 | 20.01 | 20.55 | 20 | 14948 |
| 1731540900 | 20.04 | 0.2 | 1.01 | 20 | 20.75 | 20 | 19209 |
| 1731454500 | 19.84 | -1.41 | -6.64 | 21.15 | 21.38 | 19.78 | 33914 |
| 1731368100 | 21.25 | -1.36 | -6.02 | 22.87 | 22.87 | 21.1 | 35115 |
| 1731108900 | 22.61 | 0.29 | 1.30 | 22.42 | 23.06 | 21.93 | 23350 |
| 1731022500 | 22.32 | -2.69 | -10.76 | 25.07 | 25.4 | 22.19 | 69898 |
| 1730936100 | 25.01 | 1.8 | 7.76 | 23.49 | 25.01 | 23.19 | 102519 |
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
