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 | -0.5 | -2.24820143885 | 22.24 | 22.68 | 21.24 | 2772 | 22.10442825 | CS |
| 4 | -1.64 | -7.01454234388 | 23.38 | 23.72 | 21.24 | 16558 | 23.0945021 | CS |
| 12 | -0.02 | -0.0919117647059 | 21.76 | 25.06 | 20.73 | 9357 | 23.09820981 | CS |
| 26 | 3.01 | 16.0704751735 | 18.73 | 25.06 | 18.42 | 6084 | 22.21225809 | CS |
| 52 | 2.24 | 11.4871794872 | 19.5 | 25.06 | 18.42 | 6373 | 21.54500259 | CS |
| 156 | 2.24 | 11.4871794872 | 19.5 | 25.06 | 18.42 | 6373 | 21.54500259 | CS |
| 260 | 2.24 | 11.4871794872 | 19.5 | 25.06 | 18.42 | 6373 | 21.54500259 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736460000 | 21.24 | -0.54 | -2.48 | 22.3 | 22.3 | 21.24 | 1101 |
| 1736373600 | 21.78 | -0.18 | -0.82 | 21.8 | 21.8 | 21.78 | 357 |
| 1736287200 | 21.96 | -0.26 | -1.17 | 22.03 | 22.03 | 21.96 | 4950 |
| 1736200800 | 22.22 | -0.19 | -0.85 | 22.68 | 22.68 | 22.2 | 2605 |
| 1735941600 | 22.41 | 0.19 | 0.86 | 22.24 | 22.41 | 22.24 | 4848 |
| 1735855200 | 22.22 | -0.29 | -1.29 | 22.22 | 22.29 | 22.22 | 2284 |
| 1735682400 | 22.51 | -0.08 | -0.35 | 22.51 | 22.51 | 22.51 | 489 |
| 1735596000 | 22.59 | -0.27 | -1.18 | 22.5 | 22.6 | 22.39 | 6873 |
| 1735336800 | 22.86 | -0.12 | -0.52 | 22.79 | 22.86 | 22.79 | 2682 |
| 1735077600 | 22.98 | 0 | 0.00 | 22.98 | 22.98 | 22.98 | 0 |
| 1734991200 | 22.98 | -0.13 | -0.56 | 22.73 | 22.98 | 22.73 | 2973 |
| 1734732000 | 23.11 | 0.4 | 1.76 | 23.09 | 23.11 | 22.92 | 4301 |
| 1734645600 | 22.71 | -1.01 | -4.26 | 22.87 | 22.87 | 22.49 | 114098 |
| 1734559200 | 23.72 | 0.07 | 0.30 | 23.69 | 23.72 | 22.6 | 15023 |
| 1734472800 | 23.65 | 0.35 | 1.50 | 23.2 | 23.65 | 23.2 | 94430 |
| 1734386400 | 23.3 | -0.16 | -0.68 | 23.33 | 23.4 | 23.23 | 3118 |
| 1734127200 | 23.46 | 0.13 | 0.56 | 23.38 | 23.46 | 23.38 | 4800 |
| 1734040800 | 23.33 | -0.51 | -2.14 | 23.35 | 23.35 | 23.33 | 292 |
| 1733954400 | 23.84 | 0.23 | 0.97 | 23.82 | 23.87 | 23.81 | 2193 |
| 1733868000 | 23.61 | -0.42 | -1.75 | 23.5 | 23.61 | 23.5 | 510 |
| 1733781600 | 24.03 | 0.45 | 1.91 | 24.03 | 24.03 | 24.03 | 307 |
| 1733522400 | 23.58 | -0.22 | -0.92 | 23.65 | 23.65 | 23.58 | 3662 |
| 1733436180 | 23.8 | -0.41 | -1.69 | 24.19 | 24.2 | 23.8 | 14814 |
| 1733349600 | 24.21 | -0.31 | -1.26 | 24.38 | 24.38 | 24.13 | 12945 |
| 1733263200 | 24.52 | -0.14 | -0.57 | 24.49 | 24.52 | 24.44 | 33096 |
| 1733176800 | 24.66 | -0.4 | -1.60 | 24.75 | 24.75 | 24.52 | 1685 |
| 1732917600 | 25.06 | 0.23 | 0.93 | 24.74 | 25.06 | 24.74 | 3611 |
| 1732831200 | 24.83 | 0 | 0.00 | 24.83 | 24.83 | 24.83 | 0 |
| 1732744800 | 24.83 | 0.32 | 1.31 | 24.78 | 24.83 | 24.69 | 5700 |
| 1732658400 | 24.51 | -0.14 | -0.57 | 24.26 | 24.59 | 24.26 | 5928 |
| 1732572000 | 24.65 | 0.84 | 3.53 | 23.85 | 24.94 | 23.85 | 26333 |
| 1732312800 | 23.81 | 0.54 | 2.32 | 22.99 | 23.81 | 22.99 | 17463 |
| 1732226460 | 23.27 | 1.69 | 7.83 | 22.33 | 23.47 | 22.33 | 15343 |
| 1732140000 | 21.58 | 0.08 | 0.37 | 21.46 | 21.58 | 21.37 | 22704 |
| 1732053600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1731967200 | 21.5 | 0.32 | 1.51 | 21.3 | 21.65 | 21.3 | 1908 |
| 1731708000 | 21.18 | 0.16 | 0.76 | 21.15 | 21.18 | 21.09 | 2000 |
| 1731621600 | 21.02 | 0.27 | 1.30 | 20.91 | 21.02 | 20.91 | 2578 |
| 1731535200 | 20.75 | -0.25 | -1.19 | 20.81 | 20.83 | 20.73 | 3028 |
| 1731448800 | 21 | -0.46 | -2.14 | 21.11 | 21.13 | 21 | 2560 |
| 1731362400 | 21.46 | 0.45 | 2.14 | 21.2 | 21.46 | 21.12 | 1179 |
| 1731103200 | 21.01 | -0.93 | -4.24 | 21.54 | 21.55 | 21 | 19166 |
| 1731016800 | 21.94 | 0.29 | 1.34 | 21.85 | 21.94 | 21.82 | 2988 |
| 1730930400 | 21.65 | 0.31 | 1.45 | 21.61 | 21.67 | 21.53 | 10265 |
| 1730844000 | 21.34 | -0.06 | -0.28 | 21.34 | 21.34 | 21.34 | 251 |
| 1730757600 | 21.4 | 0.05 | 0.23 | 21.4 | 21.4 | 21.4 | 833 |
| 1730494800 | 21.35 | -0.25 | -1.16 | 21.35 | 21.35 | 21.35 | 261 |
| 1730408400 | 21.6 | 0 | 0.00 | 21.69 | 21.69 | 21.46 | 1200 |
| 1730322240 | 21.6 | -0.12 | -0.55 | 21.64 | 21.64 | 21.56 | 8154 |
| 1730235600 | 21.72 | -0.23 | -1.05 | 21.72 | 21.72 | 21.72 | 208 |
| 1730149200 | 21.95 | 0.14 | 0.64 | 21.82 | 22 | 21.82 | 2143 |
| 1729890000 | 21.81 | -0.01 | -0.05 | 22.01 | 22.01 | 21.81 | 1873 |
| 1729803600 | 21.82 | 0 | 0.00 | 21.82 | 21.82 | 21.82 | 0 |
| 1729717200 | 21.82 | 0.12 | 0.55 | 21.88 | 21.88 | 21.82 | 1840 |
| 1729630800 | 21.7 | 0.03 | 0.14 | 21.72 | 21.72 | 21.69 | 4665 |
| 1729544400 | 21.67 | -0.09 | -0.41 | 21.8 | 21.8 | 21.67 | 1374 |
| 1729285200 | 21.76 | 0.13 | 0.60 | 21.76 | 21.76 | 21.76 | 210 |
| 1729198980 | 21.63 | -0.16 | -0.73 | 21.52 | 21.63 | 21.26 | 4433 |
| 1729112400 | 21.79 | 0.38 | 1.77 | 21.51 | 21.82 | 21.51 | 3750 |
| 1729026000 | 21.41 | -0.54 | -2.46 | 21.59 | 21.78 | 21.41 | 2439 |
| 1728680400 | 21.95 | 0.39 | 1.81 | 21.9 | 21.95 | 21.89 | 1255 |
| 1728594000 | 21.56 | -0.02 | -0.09 | 21.56 | 21.56 | 21.56 | 29 |
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
