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 | -0.1099 | -0.449304987735 | 24.46 | 24.5 | 24.33 | 130 | 24.37685736 | CS |
| 4 | -0.1299 | -0.530637254902 | 24.48 | 24.75 | 24.3 | 1022 | 24.59120915 | CS |
| 12 | -0.2999 | -1.21663286004 | 24.65 | 25 | 24.16 | 6653 | 24.61238346 | CS |
| 26 | 0.2901 | 1.20573566085 | 24.06 | 25 | 23.8 | 14532 | 24.56348501 | CS |
| 52 | 0.9201 | 3.92701664533 | 23.43 | 25 | 23.33 | 7824 | 24.53034864 | CS |
| 156 | -1.3999 | -5.43650485437 | 25.75 | 25.95 | 22.07 | 4133 | 24.49529007 | CS |
| 260 | -0.6399 | -2.5606242497 | 24.99 | 25.95 | 22.07 | 4261 | 24.5242755 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734737700 | 24.3501 | 0 | 0.00 | 24.33 | 24.3501 | 24.33 | 1 |
| 1734651300 | 24.3501 | -0.15 | -0.61 | 24.46 | 24.46 | 24.35 | 349 |
| 1734564900 | 24.5 | 0.15 | 0.61 | 24.37 | 24.5 | 24.37 | 114 |
| 1734478500 | 24.352 | 0 | 0.00 | 24.46 | 24.46 | 24.352 | 86 |
| 1734392100 | 24.352 | 0.05 | 0.21 | 24.46 | 24.46 | 24.352 | 102 |
| 1734132900 | 24.3 | -0.45 | -1.82 | 24.3 | 24.3 | 24.3 | 175 |
| 1734046500 | 24.75 | 0 | 0.00 | 24.69 | 24.75 | 24.69 | 1 |
| 1733960100 | 24.75 | 0 | 0.00 | 24.68 | 24.75 | 24.68 | 1 |
| 1733873700 | 24.75 | 0.3 | 1.23 | 24.56 | 24.75 | 24.5 | 1908 |
| 1733787300 | 24.4499 | 0 | 0.00 | 24.74 | 24.74 | 24.4499 | 3 |
| 1733528100 | 24.4499 | -0.23 | -0.93 | 24.37 | 24.45 | 24.37 | 700 |
| 1733441700 | 24.6799 | 0.04 | 0.18 | 24.6799 | 24.6799 | 24.6799 | 405 |
| 1733355300 | 24.6356 | -0.04 | -0.18 | 24.6356 | 24.6356 | 24.6356 | 300 |
| 1733268900 | 24.68 | 0.22 | 0.91 | 24.5102 | 24.68 | 24.463 | 7455 |
| 1733182500 | 24.4583 | 0 | 0.00 | 24.4583 | 24.4583 | 24.4583 | 0 |
| 1732917840 | 24.4583 | 0 | 0.00 | 24.4583 | 24.4583 | 24.4583 | 0 |
| 1732750500 | 24.4583 | -0.06 | -0.25 | 24.4583 | 24.4583 | 24.4583 | 300 |
| 1732664100 | 24.52 | 0.02 | 0.08 | 24.52 | 24.52 | 24.52 | 100 |
| 1732577700 | 24.5 | 0.03 | 0.12 | 24.48 | 24.5001 | 24.48 | 7427 |
| 1732318500 | 24.47 | 0 | 0.00 | 24.47 | 24.47 | 24.47 | 0 |
| 1732232100 | 24.47 | -0.01 | -0.04 | 24.47 | 24.47 | 24.47 | 200 |
| 1732145700 | 24.48 | 0 | 0.00 | 24.48 | 24.48 | 24.48 | 0 |
| 1732059300 | 24.48 | 0 | 0.00 | 24.48 | 24.48 | 24.48 | 0 |
| 1731972900 | 24.48 | 0 | 0.00 | 24.48 | 24.48 | 24.48 | 0 |
| 1731713700 | 24.48 | 0.03 | 0.12 | 24.42 | 24.48 | 24.42 | 3100 |
| 1731627300 | 24.45 | 0 | 0.00 | 24.4458 | 24.45 | 24.4458 | 763 |
| 1731540900 | 24.45 | 0 | 0.02 | 24.45 | 24.45 | 24.45 | 1500 |
| 1731454500 | 24.4459 | 0.01 | 0.04 | 24.4464 | 24.45 | 24.42 | 3200 |
| 1731368100 | 24.435 | -0.14 | -0.59 | 24.54 | 24.54 | 24.42 | 1200 |
| 1731108900 | 24.5799 | 0.28 | 1.13 | 24.38 | 24.5799 | 24.38 | 1075 |
| 1731022500 | 24.3042 | -0 | -0.02 | 24.315 | 24.32 | 24.285 | 900 |
| 1730936100 | 24.308 | 0 | 0.00 | 24.308 | 24.308 | 24.308 | 0 |
| 1730849700 | 24.308 | 0.06 | 0.24 | 24.3 | 24.3439 | 24.3 | 1489 |
| 1730763300 | 24.25 | -0.08 | -0.32 | 24.25 | 24.35 | 24.25 | 106 |
| 1730500500 | 24.3287 | -0.09 | -0.37 | 24.38 | 24.38 | 24.2897 | 2502 |
| 1730414100 | 24.42 | 0.05 | 0.22 | 24.42 | 24.42 | 24.42 | 120 |
| 1730327700 | 24.3659 | 0 | 0.00 | 24.3659 | 24.3659 | 24.3659 | 0 |
| 1730241300 | 24.3659 | 0.12 | 0.48 | 24.3096 | 24.42 | 24.18 | 5315 |
| 1730154900 | 24.25 | 0 | 0.00 | 24.4197 | 24.4197 | 24.25 | 8550 |
| 1729895700 | 24.25 | 0.04 | 0.16 | 24.26 | 24.3493 | 24.25 | 3025 |
| 1729809300 | 24.2115 | -0.12 | -0.49 | 24.33 | 24.386 | 24.205 | 7825 |
| 1729722900 | 24.33 | -0.01 | -0.02 | 24.45 | 24.482 | 24.22 | 19092 |
| 1729636500 | 24.3354 | 0.09 | 0.35 | 24.29 | 24.3768 | 24.16 | 3229 |
| 1729550100 | 24.25 | -0.13 | -0.53 | 24.38 | 24.38 | 24.25 | 1400 |
| 1729290900 | 24.38 | 0.15 | 0.63 | 24.3 | 24.4164 | 24.25 | 2649 |
| 1729204500 | 24.2272 | -0.05 | -0.22 | 24.3 | 24.4172 | 24.2272 | 6021 |
| 1729118100 | 24.28 | 0.02 | 0.08 | 24.3098 | 24.35 | 24.28 | 13356 |
| 1729031700 | 24.26 | -0.13 | -0.51 | 24.33 | 24.4 | 24.26 | 11843 |
| 1728945300 | 24.385 | -0.08 | -0.33 | 24.53 | 24.6 | 24.3 | 12131 |
| 1728686100 | 24.465 | 0.15 | 0.60 | 24.45 | 24.5 | 24.45 | 2451 |
| 1728599700 | 24.32 | -0.17 | -0.68 | 24.48 | 24.55 | 24.31 | 8118 |
| 1728513300 | 24.4869 | 0.03 | 0.11 | 24.5 | 24.502 | 24.37 | 4629 |
| 1728426900 | 24.46 | 0 | 0.00 | 24.37 | 24.46 | 24.37 | 19 |
| 1728340500 | 24.46 | -0.34 | -1.37 | 24.46 | 24.46 | 24.46 | 119 |
| 1728081300 | 24.8 | 0.1 | 0.40 | 24.7 | 24.8757 | 24.7 | 117700 |
| 1727994900 | 24.7 | 0 | 0.00 | 24.7 | 24.7524 | 24.7 | 30524 |
| 1727908500 | 24.7 | -0.15 | -0.58 | 24.93 | 24.93 | 24.69 | 84168 |
| 1727822100 | 24.845 | 0.16 | 0.67 | 24.43 | 25 | 24.39 | 18167 |
| 1727735700 | 24.68 | 0 | 0.00 | 24.65 | 24.68 | 24.63 | 3250 |
| 1727476500 | 24.68 | 0 | 0.00 | 24.65 | 24.68 | 24.55 | 155 |
| 1727390100 | 24.68 | 0.18 | 0.73 | 24.5 | 24.68 | 24.34 | 1280 |
| 1727303700 | 24.5001 | -0.08 | -0.33 | 24.57 | 24.7 | 24.3301 | 28763 |
| 1727217300 | 24.58 | 0 | 0.00 | 24.58 | 24.7 | 24.4145 | 14203 |
| 1727130900 | 24.58 | 0.1 | 0.41 | 24.47 | 24.61 | 24.41 | 1284 |
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
