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 | 1.405 | 6.75480769231 | 20.8 | 22.26 | 20.66 | 4646441 | 21.4469545 | CS |
| 4 | 1.855 | 9.11547911548 | 20.35 | 22.26 | 19.585 | 8883591 | 21.17844512 | CS |
| 12 | 2.465 | 12.4873353597 | 19.74 | 22.26 | 19.415 | 6527635 | 20.75400205 | CS |
| 26 | 3.785 | 20.5483170467 | 18.42 | 22.26 | 17 | 5352789 | 19.96887025 | CS |
| 52 | 0.685 | 3.18308550186 | 21.52 | 22.26 | 17 | 4023552 | 19.92903015 | CS |
| 156 | -11.005 | -33.1376091539 | 33.21 | 36 | 17 | 3750733 | 22.08711332 | CS |
| 260 | 21.905 | 7301.66666667 | 0.3 | 37.99 | 0.3 | 3005234 | 21.82757918 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743460800 | 21.99 | 0.37 | 1.71 | 21.62 | 22.045 | 21.6 | 7509713 |
| 1743201600 | 21.62 | 0.45 | 2.13 | 21.18 | 21.665 | 21.105 | 4142667 |
| 1743115200 | 21.17 | 0.01 | 0.05 | 21.21 | 21.275 | 21.06 | 3285048 |
| 1743028800 | 21.16 | 0.35 | 1.68 | 20.7 | 21.215 | 20.66 | 3994677 |
| 1742942400 | 20.81 | 0.01 | 0.05 | 20.8 | 20.99 | 20.68 | 4299999 |
| 1742856000 | 20.8 | -0.34 | -1.61 | 21.15 | 21.25 | 20.75 | 4290248 |
| 1742596800 | 21.14 | -0.13 | -0.61 | 21.19 | 21.315 | 20.98 | 7920489 |
| 1742510400 | 21.27 | -0.36 | -1.66 | 21.5 | 21.625 | 21.235 | 3977998 |
| 1742424000 | 21.63 | -0.39 | -1.77 | 22.05 | 22.05 | 21.51 | 4688092 |
| 1742337600 | 22.02 | 0.09 | 0.41 | 22 | 22.04 | 21.765 | 5592135 |
| 1742251200 | 21.93 | 0.85 | 4.03 | 21.08 | 22.035 | 21.08 | 7061444 |
| 1741992000 | 21.08 | -0.11 | -0.52 | 21.1 | 21.34 | 20.99 | 4160845 |
| 1741905600 | 21.19 | 0.34 | 1.63 | 20.91 | 21.28 | 20.78 | 5646733 |
| 1741819200 | 20.85 | -0.61 | -2.84 | 21.47 | 21.47 | 20.69 | 6767614 |
| 1741732800 | 21.46 | 0.31 | 1.47 | 21 | 21.605 | 20.98 | 7443995 |
| 1741646400 | 21.15 | -0.31 | -1.44 | 21.35 | 21.45 | 20.64 | 58771111 |
| 1741390800 | 21.46 | 0.49 | 2.34 | 20.87 | 21.505 | 20.86 | 11186066 |
| 1741304400 | 20.97 | 0.17 | 0.82 | 20.81 | 21.205 | 20.765 | 11126035 |
| 1741218000 | 20.8 | 1.04 | 5.26 | 20.5 | 20.88 | 20.37 | 12467786 |
| 1741131600 | 19.76 | -0.93 | -4.49 | 20.35 | 20.53 | 19.585 | 7726593 |
| 1741045200 | 20.69 | -0.35 | -1.66 | 20.87 | 21.07 | 20.44 | 4636069 |
| 1740786000 | 21.04 | 0.22 | 1.06 | 20.9 | 21.08 | 20.785 | 4702007 |
| 1740699600 | 20.82 | 0.13 | 0.63 | 20.76 | 21.025 | 20.65 | 3221455 |
| 1740613200 | 20.69 | 0.04 | 0.19 | 20.62 | 21.07 | 20.555 | 4432803 |
| 1740526800 | 20.65 | 0.22 | 1.08 | 20.49 | 20.775 | 20.35 | 3862761 |
| 1740440400 | 20.43 | -0.12 | -0.58 | 20.6 | 20.64 | 20.35 | 3335373 |
| 1740181200 | 20.55 | -0.01 | -0.05 | 20.45 | 20.71 | 20.265 | 7541333 |
| 1740094800 | 20.56 | 0.03 | 0.15 | 20.37 | 20.62 | 20.24 | 4038253 |
| 1740008400 | 20.53 | -0.11 | -0.53 | 20.62 | 20.705 | 20.43 | 2547994 |
| 1739922000 | 20.64 | -0.19 | -0.91 | 20.71 | 20.75 | 20.52 | 4092688 |
| 1739576400 | 20.83 | -0.51 | -2.39 | 21.3 | 21.395 | 20.69 | 3612767 |
| 1739490000 | 21.34 | -0.22 | -1.02 | 21.56 | 21.67 | 21.33 | 3937439 |
| 1739403600 | 21.56 | 0.27 | 1.27 | 21.12 | 21.58 | 21.1 | 6408240 |
| 1739317200 | 21.29 | 0.08 | 0.38 | 21.14 | 21.3 | 20.9 | 3590426 |
| 1739230800 | 21.21 | 0.32 | 1.53 | 20.95 | 21.22 | 20.771 | 3655618 |
| 1738971600 | 20.89 | 0.26 | 1.26 | 20.6 | 20.95 | 20.45 | 3951858 |
| 1738885200 | 20.63 | 0.23 | 1.13 | 20.49 | 20.7 | 20.35 | 5277893 |
| 1738798800 | 20.4 | 0.15 | 0.74 | 20.25 | 20.445 | 20.17 | 3942472 |
| 1738712400 | 20.25 | 0.67 | 3.42 | 19.71 | 20.3 | 19.625 | 6406378 |
| 1738626000 | 19.58 | -0.47 | -2.34 | 19.78 | 20.08 | 19.53 | 7016565 |
| 1738366800 | 20.05 | 0 | 0.00 | 20.04 | 20.255 | 20.01 | 3447064 |
| 1738280400 | 20.05 | 0.03 | 0.15 | 20 | 20.17 | 19.94 | 4589265 |
| 1738194000 | 20.02 | 0.18 | 0.91 | 19.83 | 20.055 | 19.8 | 2976775 |
| 1738107600 | 19.84 | 0.04 | 0.20 | 19.71 | 19.94 | 19.62 | 3506834 |
| 1738021200 | 19.8 | -0.11 | -0.55 | 20.06 | 20.19 | 19.735 | 4546433 |
| 1737762000 | 19.91 | 0.29 | 1.48 | 19.71 | 19.92 | 19.595 | 7595368 |
| 1737675600 | 19.62 | 0 | 0.00 | 19.62 | 19.62 | 19.62 | 0 |
| 1737589200 | 19.62 | -0.08 | -0.41 | 19.65 | 19.715 | 19.505 | 3372629 |
| 1737502800 | 19.7 | 0.06 | 0.31 | 20.105 | 20.11 | 19.45 | 4572714 |
| 1737157200 | 19.64 | -0.56 | -2.77 | 20.17 | 20.3 | 19.6 | 7506310 |
| 1737070800 | 20.2 | -0.22 | -1.08 | 20.36 | 20.475 | 20.14 | 5637365 |
| 1736984400 | 20.42 | -0.31 | -1.50 | 20.71 | 20.74 | 20.05 | 7106516 |
| 1736898000 | 20.73 | 0.07 | 0.34 | 20.66 | 20.92 | 20.45 | 6550581 |
| 1736811600 | 20.66 | 0.71 | 3.56 | 20.1 | 20.69 | 19.98 | 9318361 |
| 1736552400 | 19.95 | 0.07 | 0.35 | 19.82 | 20.03 | 19.775 | 7102078 |
| 1736379600 | 19.88 | 0.16 | 0.81 | 19.8 | 20.005 | 19.58 | 9763850 |
| 1736293200 | 19.72 | 0.12 | 0.61 | 19.695 | 19.74 | 19.415 | 9470410 |
| 1736206800 | 19.6 | -0.2 | -1.01 | 19.82 | 19.86 | 19.46 | 5697510 |
| 1735947600 | 19.8 | 0.14 | 0.71 | 19.67 | 19.855 | 19.57 | 5661649 |
| 1735861200 | 19.66 | 0.02 | 0.10 | 19.64 | 19.86 | 19.5 | 5337086 |
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
