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 | 0.2 | 0.905797101449 | 22.08 | 22.33 | 22.08 | 1138 | 22.2723792 | CS |
| 4 | 0.39 | 1.78163544998 | 21.89 | 22.47 | 21.78 | 609 | 22.28743324 | CS |
| 12 | 1.14 | 5.39262062441 | 21.14 | 22.47 | 20.97 | 787 | 21.52097454 | CS |
| 26 | 3.07 | 15.9812597605 | 19.21 | 22.47 | 18.87 | 466 | 21.18812903 | CS |
| 52 | 5.13 | 29.9125364431 | 17.15 | 22.47 | 16.94 | 646 | 19.47736295 | CS |
| 156 | 6.8 | 43.9276485788 | 15.48 | 22.47 | 14.61 | 470 | 18.96463262 | CS |
| 260 | 6.8 | 43.9276485788 | 15.48 | 22.47 | 14.61 | 470 | 18.96463262 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739570400 | 22.28 | 0.01 | 0.04 | 22.29 | 22.29 | 22.28 | 411 |
| 1739484000 | 22.27 | 0.04 | 0.18 | 22.25 | 22.32 | 22.25 | 4750 |
| 1739397600 | 22.23 | 0.02 | 0.09 | 22.19 | 22.23 | 22.19 | 300 |
| 1739311200 | 22.21 | -0.1 | -0.45 | 22.21 | 22.21 | 22.21 | 1 |
| 1739224800 | 22.31 | 0.23 | 1.04 | 22.18 | 22.33 | 22.18 | 640 |
| 1738965600 | 22.08 | -0.18 | -0.81 | 22.08 | 22.08 | 22.08 | 0 |
| 1738879200 | 22.26 | 0.12 | 0.54 | 22.26 | 22.26 | 22.26 | 66 |
| 1738792800 | 22.14 | 0.25 | 1.14 | 22.08 | 22.14 | 22.08 | 100 |
| 1738706400 | 21.89 | -0.21 | -0.95 | 21.9 | 21.9 | 21.89 | 210 |
| 1738620000 | 22.1 | -0.15 | -0.67 | 22.1 | 22.1 | 21.98 | 309 |
| 1738360800 | 22.25 | -0.07 | -0.31 | 22.25 | 22.25 | 22.25 | 0 |
| 1738274400 | 22.32 | 0.22 | 1.00 | 22.24 | 22.32 | 22.24 | 2010 |
| 1738188000 | 22.1 | -0.04 | -0.18 | 22.35 | 22.35 | 22.1 | 589 |
| 1738101600 | 22.14 | 0.3 | 1.37 | 22.14 | 22.14 | 22.14 | 0 |
| 1738015200 | 21.84 | -0.54 | -2.41 | 21.92 | 21.92 | 21.84 | 115 |
| 1737756000 | 22.38 | -0.08 | -0.36 | 22.45 | 22.47 | 22.38 | 2396 |
| 1737669600 | 22.46 | 0.1 | 0.45 | 22.42 | 22.46 | 22.42 | 685 |
| 1737583200 | 22.36 | 0.24 | 1.08 | 22.36 | 22.36 | 22.36 | 0 |
| 1737496800 | 22.12 | 0.34 | 1.56 | 22.12 | 22.12 | 22.12 | 0 |
| 1737410400 | 21.78 | -0.11 | -0.50 | 21.78 | 21.78 | 21.78 | 0 |
| 1737151200 | 21.89 | 0.27 | 1.25 | 21.89 | 21.89 | 21.89 | 0 |
| 1737064800 | 21.62 | 0.18 | 0.84 | 21.62 | 21.62 | 21.62 | 2 |
| 1736978400 | 21.44 | 0.38 | 1.80 | 21.44 | 21.44 | 21.44 | 1 |
| 1736892000 | 21.06 | 0.05 | 0.24 | 21.06 | 21.06 | 21.06 | 0 |
| 1736805600 | 21.01 | -0.14 | -0.66 | 21.01 | 21.01 | 21.01 | 19 |
| 1736546400 | 21.15 | -0.17 | -0.80 | 21.26 | 21.3 | 21.15 | 16187 |
| 1736460000 | 21.32 | -0.02 | -0.09 | 21.32 | 21.32 | 21.32 | 101 |
| 1736373600 | 21.34 | 0.04 | 0.19 | 21.34 | 21.34 | 21.34 | 80 |
| 1736287200 | 21.3 | -0.22 | -1.02 | 21.3 | 21.3 | 21.3 | 60 |
| 1736200800 | 21.52 | 0.07 | 0.33 | 21.52 | 21.52 | 21.52 | 0 |
| 1735941600 | 21.45 | 0.39 | 1.85 | 21.34 | 21.45 | 21.3 | 2742 |
| 1735855200 | 21.06 | 0.06 | 0.29 | 21.25 | 21.27 | 20.97 | 932 |
| 1735682400 | 21 | -0.08 | -0.38 | 21.23 | 21.23 | 21 | 616 |
| 1735596000 | 21.08 | -0.42 | -1.95 | 21.19 | 21.19 | 21.05 | 1049 |
| 1735336800 | 21.5 | 0.01 | 0.05 | 21.51 | 21.53 | 21.5 | 800 |
| 1735077600 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1734991200 | 21.49 | 0.16 | 0.75 | 21.5 | 21.5 | 21.38 | 1000 |
| 1734732000 | 21.33 | 0.17 | 0.80 | 21.39 | 21.41 | 21.33 | 1900 |
| 1734645600 | 21.16 | -0.16 | -0.75 | 21.16 | 21.16 | 21.16 | 0 |
| 1734559200 | 21.32 | -0.43 | -1.98 | 21.75 | 21.75 | 21.32 | 193 |
| 1734472800 | 21.75 | -0.14 | -0.64 | 21.75 | 21.75 | 21.75 | 143 |
| 1734386400 | 21.89 | 0.12 | 0.55 | 21.89 | 21.89 | 21.89 | 93 |
| 1734127200 | 21.77 | 0.01 | 0.05 | 21.94 | 21.94 | 21.77 | 134 |
| 1734040800 | 21.76 | -0.08 | -0.37 | 21.85 | 21.85 | 21.76 | 1045 |
| 1733954400 | 21.84 | 0.28 | 1.30 | 21.91 | 21.91 | 21.84 | 133 |
| 1733868000 | 21.56 | -0.2 | -0.92 | 21.56 | 21.56 | 21.56 | 1 |
| 1733781600 | 21.76 | -0.18 | -0.82 | 21.76 | 21.76 | 21.76 | 4 |
| 1733522400 | 21.94 | 0.19 | 0.87 | 21.94 | 21.94 | 21.94 | 0 |
| 1733436180 | 21.75 | -0.05 | -0.23 | 21.75 | 21.75 | 21.75 | 0 |
| 1733349600 | 21.8 | 0.31 | 1.44 | 21.8 | 21.8 | 21.8 | 0 |
| 1733263200 | 21.49 | 0.12 | 0.56 | 21.49 | 21.49 | 21.49 | 85 |
| 1733176800 | 21.37 | 0.15 | 0.71 | 21.37 | 21.37 | 21.37 | 50 |
| 1732917600 | 21.22 | 0.07 | 0.33 | 21.22 | 21.22 | 21.22 | 1 |
| 1732831200 | 21.15 | 0.06 | 0.28 | 21.15 | 21.15 | 21.15 | 0 |
| 1732744800 | 21.09 | -0.16 | -0.75 | 21.09 | 21.09 | 21.09 | 0 |
| 1732658400 | 21.25 | 0.06 | 0.28 | 21.25 | 21.25 | 21.25 | 0 |
| 1732572000 | 21.19 | 0.08 | 0.38 | 21.38 | 21.38 | 21.19 | 820 |
| 1732312800 | 21.11 | 0.02 | 0.09 | 21.14 | 21.23 | 21.11 | 3700 |
| 1732226460 | 21.09 | 0.17 | 0.81 | 21.09 | 21.09 | 21.09 | 93 |
| 1732140000 | 20.92 | 0.08 | 0.38 | 20.92 | 20.92 | 20.92 | 9 |
| 1732053600 | 20.84 | 0.08 | 0.39 | 20.84 | 20.84 | 20.84 | 0 |
| 1731967200 | 20.76 | -0.04 | -0.19 | 20.76 | 20.76 | 20.76 | 0 |
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
