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 | -0.02 | -0.0951022349025 | 21.03 | 21.03 | 20.99 | 1045 | 21.00892099 | CS |
| 4 | 0.02 | 0.0952834683183 | 20.99 | 21.04 | 20.97 | 1452 | 21.00161777 | CS |
| 12 | 0.12 | 0.574437529919 | 20.89 | 21.04 | 20.82 | 2849 | 20.94868615 | CS |
| 26 | 0.22 | 1.0582010582 | 20.79 | 21.04 | 20.65 | 2715 | 20.84673499 | CS |
| 52 | 0.93 | 4.63147410359 | 20.08 | 21.04 | 19.98 | 3069 | 20.59649509 | CS |
| 156 | 1 | 4.99750124938 | 20.01 | 21.04 | 19.88 | 3522 | 20.42803139 | CS |
| 260 | 1 | 4.99750124938 | 20.01 | 21.04 | 19.88 | 3522 | 20.42803139 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743195600 | 21.01 | 0.01 | 0.05 | 21.02 | 21.02 | 21.01 | 545 |
| 1743109200 | 21 | 0.01 | 0.05 | 21 | 21 | 21 | 459 |
| 1743022980 | 20.99 | -0.02 | -0.10 | 21 | 21 | 20.99 | 338 |
| 1742936520 | 21.01 | -0.01 | -0.05 | 20.99 | 21.01 | 20.99 | 4017 |
| 1742850120 | 21.02 | -0.01 | -0.05 | 21.02 | 21.02 | 21.02 | 255 |
| 1742590920 | 21.03 | 0 | 0.00 | 21.03 | 21.03 | 21.03 | 158 |
| 1742504520 | 21.03 | 0.02 | 0.10 | 21.04 | 21.04 | 21.03 | 382 |
| 1742418120 | 21.01 | -0.01 | -0.05 | 21.01 | 21.01 | 21.01 | 9865 |
| 1742331720 | 21.02 | 0.01 | 0.05 | 21.02 | 21.02 | 21.02 | 0 |
| 1742245320 | 21.01 | 0.01 | 0.05 | 21.01 | 21.01 | 21.01 | 0 |
| 1741986000 | 21 | 0.02 | 0.10 | 21.01 | 21.01 | 21 | 3340 |
| 1741899720 | 20.98 | -0.01 | -0.05 | 20.98 | 20.98 | 20.98 | 250 |
| 1741813320 | 20.99 | -0.02 | -0.10 | 21.02 | 21.02 | 20.99 | 1263 |
| 1741726800 | 21.01 | 0.01 | 0.05 | 21.01 | 21.01 | 21.01 | 722 |
| 1741640400 | 21 | 0.02 | 0.10 | 21 | 21 | 21 | 40 |
| 1741384800 | 20.98 | 0.01 | 0.05 | 20.99 | 20.99 | 20.98 | 3930 |
| 1741298400 | 20.97 | -0.02 | -0.10 | 20.98 | 20.98 | 20.97 | 238 |
| 1741212060 | 20.99 | -0.02 | -0.10 | 21.01 | 21.01 | 20.99 | 435 |
| 1741125660 | 21.01 | -0.02 | -0.10 | 21.02 | 21.02 | 21.01 | 1090 |
| 1741039200 | 21.03 | 0.05 | 0.24 | 21.03 | 21.03 | 21.03 | 500 |
| 1740780000 | 20.98 | 0.01 | 0.05 | 20.99 | 20.99 | 20.97 | 1758 |
| 1740693600 | 20.97 | 0.02 | 0.10 | 20.98 | 20.98 | 20.97 | 1445 |
| 1740607200 | 20.95 | -0.02 | -0.10 | 20.95 | 20.95 | 20.95 | 45286 |
| 1740520800 | 20.97 | 0.02 | 0.10 | 20.97 | 20.97 | 20.97 | 56 |
| 1740434400 | 20.95 | -0.02 | -0.10 | 20.95 | 20.95 | 20.95 | 0 |
| 1740175200 | 20.97 | 0.02 | 0.10 | 20.96 | 20.97 | 20.96 | 1687 |
| 1740088800 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 1250 |
| 1740002400 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 2134 |
| 1739916000 | 20.95 | -0.02 | -0.10 | 20.96 | 20.96 | 20.95 | 3335 |
| 1739570400 | 20.97 | 0.01 | 0.05 | 20.96 | 20.98 | 20.96 | 2045 |
| 1739484000 | 20.96 | 0.01 | 0.05 | 20.97 | 20.97 | 20.96 | 2868 |
| 1739397600 | 20.95 | -0.01 | -0.05 | 20.94 | 20.95 | 20.94 | 1935 |
| 1739311200 | 20.96 | -0.01 | -0.05 | 20.96 | 20.98 | 20.96 | 11999 |
| 1739224800 | 20.97 | 0.01 | 0.05 | 20.97 | 20.97 | 20.97 | 0 |
| 1738965600 | 20.96 | -0.03 | -0.14 | 20.97 | 20.97 | 20.96 | 333 |
| 1738879200 | 20.99 | -0.01 | -0.05 | 20.99 | 20.99 | 20.99 | 120 |
| 1738792800 | 21 | 0 | 0.00 | 21.01 | 21.01 | 21 | 1040 |
| 1738706400 | 21 | 0.01 | 0.05 | 20.99 | 21 | 20.99 | 748 |
| 1738620000 | 20.99 | 0.01 | 0.05 | 21.02 | 21.02 | 20.99 | 2027 |
| 1738360800 | 20.98 | 0.01 | 0.05 | 20.96 | 20.98 | 20.96 | 2600 |
| 1738274400 | 20.97 | 0.02 | 0.10 | 20.95 | 20.97 | 20.95 | 700 |
| 1738188000 | 20.95 | 0.03 | 0.14 | 20.94 | 20.95 | 20.94 | 2980 |
| 1738101600 | 20.92 | 0.01 | 0.05 | 20.93 | 20.93 | 20.92 | 1834 |
| 1738015200 | 20.91 | -0.02 | -0.10 | 20.89 | 20.92 | 20.89 | 8136 |
| 1737756000 | 20.93 | 0.03 | 0.14 | 20.92 | 20.93 | 20.92 | 15593 |
| 1737669600 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 0 |
| 1737583200 | 20.9 | -0.02 | -0.10 | 20.89 | 20.9 | 20.89 | 328 |
| 1737496800 | 20.92 | 0.01 | 0.05 | 20.92 | 20.92 | 20.92 | 7635 |
| 1737410400 | 20.91 | 0 | 0.00 | 20.92 | 20.92 | 20.9 | 3990 |
| 1737151200 | 20.91 | 0.01 | 0.05 | 20.91 | 20.91 | 20.91 | 1752 |
| 1737064800 | 20.9 | 0.03 | 0.14 | 20.91 | 20.91 | 20.9 | 201 |
| 1736978400 | 20.87 | 0.05 | 0.24 | 20.88 | 20.88 | 20.87 | 780 |
| 1736892000 | 20.82 | -0.02 | -0.10 | 20.84 | 20.84 | 20.82 | 650 |
| 1736805600 | 20.84 | 0.01 | 0.05 | 20.84 | 20.84 | 20.83 | 4585 |
| 1736546400 | 20.83 | -0.06 | -0.29 | 20.84 | 20.84 | 20.83 | 639 |
| 1736460000 | 20.89 | 0 | 0.00 | 20.89 | 20.89 | 20.89 | 1425 |
| 1736373600 | 20.89 | 0.01 | 0.05 | 20.89 | 20.89 | 20.89 | 2040 |
| 1736287200 | 20.88 | -0.01 | -0.05 | 20.88 | 20.88 | 20.88 | 96 |
| 1736200800 | 20.89 | 0.01 | 0.05 | 20.88 | 20.89 | 20.88 | 1650 |
| 1735941600 | 20.88 | -0.01 | -0.05 | 20.89 | 20.89 | 20.88 | 300 |
| 1735855200 | 20.89 | 0.01 | 0.05 | 20.87 | 20.89 | 20.87 | 515 |
| 1735682400 | 20.88 | 0.02 | 0.10 | 20.88 | 20.88 | 20.88 | 70 |
| 1735596000 | 20.86 | 0.01 | 0.05 | 20.87 | 20.87 | 20.86 | 2450 |
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
