Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.619369369369 | 17.76 | 18.13 | 17.35 | 303154 | 17.69859469 | CS |
| 4 | -0.11 | -0.619369369369 | 17.76 | 18.13 | 16.86 | 298224 | 17.51289984 | CS |
| 12 | -2.05 | -10.4060913706 | 19.7 | 19.965 | 16.86 | 357875 | 18.41567653 | CS |
| 26 | -1.86 | -9.53357252691 | 19.51 | 20.14 | 16.86 | 341153 | 18.81736854 | CS |
| 52 | -0.04 | -0.226116449972 | 17.69 | 20.3 | 15.53 | 331295 | 17.85285903 | CS |
| 156 | -4.74 | -21.1701652523 | 22.39 | 24.15 | 15.53 | 297969 | 18.60579121 | CS |
| 260 | -4.32 | -19.6631770596 | 21.97 | 26.57 | 8.3189 | 343604 | 17.9201512 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738194000 | 17.65 | -0.3 | -1.67 | 17.89 | 17.895 | 17.555 | 356758 |
| 1738107600 | 17.95 | 0.06 | 0.34 | 17.81 | 18.13 | 17.74 | 328143 |
| 1738021200 | 17.89 | 0.25 | 1.42 | 17.66 | 18.09 | 17.66 | 259637 |
| 1737762000 | 17.64 | 0.24 | 1.38 | 17.38 | 17.64 | 17.35 | 226583 |
| 1737675600 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1737589200 | 17.4 | -0.41 | -2.30 | 17.76 | 17.76 | 17.385 | 398253 |
| 1737502800 | 17.81 | 0.26 | 1.48 | 17.65 | 17.87 | 17.65 | 291841 |
| 1737157200 | 17.55 | -0.16 | -0.90 | 17.84 | 17.84 | 17.53 | 236906 |
| 1737070800 | 17.71 | 0.28 | 1.61 | 17.45 | 17.745 | 17.445 | 314477 |
| 1736984400 | 17.43 | 0.04 | 0.23 | 17.7 | 17.82 | 17.32 | 315131 |
| 1736898000 | 17.39 | 0.22 | 1.28 | 17.14 | 17.4 | 17.14 | 357710 |
| 1736811600 | 17.17 | 0.13 | 0.76 | 16.92 | 17.19 | 16.9 | 341459 |
| 1736552400 | 17.04 | -0.27 | -1.56 | 17.06 | 17.14 | 16.86 | 296129 |
| 1736379600 | 17.31 | -0.06 | -0.35 | 17.24 | 17.33 | 17.07 | 286624 |
| 1736293200 | 17.37 | -0.04 | -0.23 | 17.46 | 17.57 | 17.18 | 314594 |
| 1736206800 | 17.41 | -0.29 | -1.64 | 17.67 | 17.7048 | 17.39 | 282788 |
| 1735947600 | 17.7 | 0.07 | 0.40 | 17.66 | 17.7 | 17.56 | 224598 |
| 1735861200 | 17.63 | -0.11 | -0.62 | 17.76 | 17.87 | 17.52 | 296712 |
| 1735688400 | 17.74 | 0.13 | 0.74 | 17.65 | 17.825 | 17.58 | 325139 |
| 1735602000 | 17.61 | 0.21 | 1.21 | 17.38 | 17.685 | 17.14 | 359419 |
| 1735342800 | 17.4 | -0.16 | -0.91 | 17.43 | 17.635 | 17.34 | 554823 |
| 1735256400 | 17.56 | -0.02 | -0.11 | 17.5 | 17.64 | 17.41 | 324816 |
| 1735077840 | 17.58 | 0.12 | 0.69 | 17.41 | 17.6 | 17.35 | 210256 |
| 1734997200 | 17.46 | -0.01 | -0.06 | 17.46 | 17.57 | 17.34 | 498821 |
| 1734738000 | 17.47 | -0.29 | -1.63 | 17.36 | 17.86 | 17.36 | 2027174 |
| 1734651600 | 17.76 | -0.19 | -1.06 | 18.03 | 18.2 | 17.695 | 604685 |
| 1734565200 | 17.95 | -0.7 | -3.75 | 18.68 | 18.81 | 17.9 | 383059 |
| 1734478800 | 18.65 | -0.21 | -1.11 | 18.88 | 18.96 | 18.52 | 513715 |
| 1734392400 | 18.86 | 0 | 0.00 | 18.84 | 19.0786 | 18.83 | 242658 |
| 1734133200 | 18.86 | -0.05 | -0.26 | 18.91 | 18.92 | 18.7 | 372617 |
| 1734046800 | 18.91 | -0.26 | -1.36 | 19.04 | 19.265 | 18.895 | 549203 |
| 1733960400 | 19.17 | -0.15 | -0.78 | 19.37 | 19.405 | 19.14 | 375494 |
| 1733874000 | 19.32 | -0.36 | -1.83 | 19.6 | 19.68 | 19.235 | 362034 |
| 1733787600 | 19.68 | 0.24 | 1.23 | 19.55 | 19.76 | 19.47 | 339286 |
| 1733528400 | 19.44 | 0.02 | 0.10 | 19.57 | 19.5999 | 19.35 | 224352 |
| 1733442000 | 19.42 | -0.14 | -0.72 | 19.48 | 19.545 | 19.38 | 296505 |
| 1733355600 | 19.56 | 0.24 | 1.24 | 19.41 | 19.57 | 19.34 | 207150 |
| 1733269200 | 19.32 | -0.28 | -1.43 | 19.62 | 19.8 | 19.3 | 290806 |
| 1733182800 | 19.6 | -0.08 | -0.41 | 19.73 | 19.7566 | 19.406 | 315926 |
| 1732917840 | 19.68 | -0.1 | -0.51 | 19.91 | 19.95 | 19.66 | 274941 |
| 1732750800 | 19.78 | 0.12 | 0.61 | 19.68 | 19.94 | 19.67 | 386401 |
| 1732664400 | 19.66 | 0.22 | 1.13 | 19.49 | 19.68 | 19.345 | 354993 |
| 1732578000 | 19.44 | 0.08 | 0.41 | 19.4 | 19.665 | 19.4 | 495219 |
| 1732318800 | 19.36 | 0.03 | 0.16 | 19.44 | 19.6 | 19.26 | 465596 |
| 1732232400 | 19.33 | -0.16 | -0.82 | 19.55 | 19.68 | 19.33 | 260587 |
| 1732146000 | 19.49 | 0.02 | 0.10 | 19.4 | 19.49 | 19.19 | 235953 |
| 1732059600 | 19.47 | 0.25 | 1.30 | 19.17 | 19.47 | 19.08 | 164624 |
| 1731973200 | 19.22 | -0.08 | -0.41 | 19.26 | 19.39 | 19.14 | 216514 |
| 1731714000 | 19.3 | 0.22 | 1.15 | 19.25 | 19.36 | 19.12 | 245151 |
| 1731627600 | 19.08 | -0.26 | -1.34 | 19.38 | 19.38 | 19.01 | 188289 |
| 1731541200 | 19.34 | -0.18 | -0.92 | 19.69 | 19.695 | 19.265 | 308537 |
| 1731454800 | 19.52 | -0.35 | -1.76 | 19.8 | 19.965 | 19.505 | 257495 |
| 1731368400 | 19.87 | 0.15 | 0.76 | 19.8 | 19.91 | 19.7004 | 215345 |
| 1731109200 | 19.72 | 0.15 | 0.77 | 19.55 | 19.77 | 19.55 | 355148 |
| 1731022800 | 19.57 | -0.08 | -0.41 | 19.61 | 19.8 | 19.465 | 269036 |
| 1730936400 | 19.65 | 0.43 | 2.24 | 19.7 | 19.86 | 19.3838 | 481874 |
| 1730850000 | 19.22 | 0.23 | 1.21 | 18.94 | 19.27 | 18.94 | 230290 |
| 1730763600 | 18.99 | 0.24 | 1.28 | 18.7 | 19.03 | 18.63 | 245029 |
| 1730500800 | 18.75 | 0.14 | 0.75 | 18.68 | 18.75 | 18.53 | 373864 |
| 1730414400 | 18.61 | -0.41 | -2.16 | 18.97 | 19.04 | 18.61 | 315912 |
| 1730328000 | 19.02 | 0.04 | 0.21 | 18.96 | 19.28 | 18.95 | 310250 |
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
