Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.31 | -5.68083261058 | 23.06 | 23.8394 | 21.53 | 1816219 | 23.19810889 | CS |
| 4 | 1.37 | 6.7222767419 | 20.38 | 23.99 | 19.59 | 2561760 | 22.34857636 | CS |
| 12 | -8.53 | -28.1704095112 | 30.28 | 34.47 | 18.3796 | 2845566 | 22.32112266 | CS |
| 26 | -2.92 | -11.8362383462 | 24.67 | 34.47 | 18.3796 | 3088454 | 24.40841451 | CS |
| 52 | -2.92 | -11.8362383462 | 24.67 | 34.47 | 18.3796 | 3088454 | 24.40841451 | CS |
| 156 | -2.92 | -11.8362383462 | 24.67 | 34.47 | 18.3796 | 3088454 | 24.40841451 | CS |
| 260 | -2.92 | -11.8362383462 | 24.67 | 34.47 | 18.3796 | 3088454 | 24.40841451 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737762000 | 21.59 | -1.53 | -6.62 | 21.69 | 21.87 | 21.25 | 1689077 |
| 1737675600 | 23.12 | 0 | 0.00 | 23.12 | 23.12 | 23.12 | 0 |
| 1737589200 | 23.12 | -0.47 | -1.99 | 23.72 | 23.8394 | 23.12 | 1385809 |
| 1737502800 | 23.59 | 0.8 | 3.51 | 22.6271 | 23.6 | 22.165 | 2207910 |
| 1737157200 | 22.79 | -0.26 | -1.13 | 23.06 | 23.32 | 22.66 | 1854937 |
| 1737070800 | 23.05 | -0.41 | -1.75 | 23.6 | 23.65 | 23.04 | 2140625 |
| 1736984400 | 23.46 | 0.26 | 1.12 | 23.78 | 23.99 | 23.2735 | 2476115 |
| 1736898000 | 23.2 | 0.38 | 1.67 | 22.98 | 23.41 | 22.58 | 2067106 |
| 1736811600 | 22.82 | 0.31 | 1.38 | 22.38 | 23.44 | 22.08 | 3186188 |
| 1736552400 | 22.51 | 1.02 | 4.75 | 21.05 | 22.84 | 20.81 | 2768236 |
| 1736379600 | 21.49 | -0.61 | -2.76 | 22.09 | 22.09 | 21.21 | 3489479 |
| 1736293200 | 22.1 | -0.38 | -1.69 | 22.825 | 22.97 | 21.65 | 3504185 |
| 1736206800 | 22.48 | -0.09 | -0.40 | 23.07 | 23.61 | 22.48 | 2399061 |
| 1735947600 | 22.57 | 0.91 | 4.20 | 21.926 | 22.64 | 21.3501 | 1799080 |
| 1735861200 | 21.66 | 0.63 | 3.00 | 20.875 | 21.86 | 20.75 | 1996193 |
| 1735688400 | 21.03 | -1.27 | -5.70 | 22.24 | 22.7353 | 20.88 | 2489370 |
| 1735602000 | 22.3 | 1.82 | 8.89 | 20.28 | 22.49 | 19.59 | 4789826 |
| 1735342800 | 20.48 | -0.11 | -0.53 | 20.38 | 20.79 | 19.78 | 2434033 |
| 1735256400 | 20.59 | 0.78 | 3.94 | 19.74 | 20.72 | 19.51 | 2404245 |
| 1735077840 | 19.81 | -0.16 | -0.80 | 19.91 | 20.2 | 19.47 | 1162694 |
| 1734997200 | 19.97 | 0.8 | 4.17 | 19.24 | 20.08 | 18.83 | 2818074 |
| 1734738000 | 19.17 | 0.24 | 1.27 | 18.67 | 19.83 | 18.3796 | 37621541 |
| 1734651600 | 18.93 | -1.4 | -6.89 | 20.49 | 20.49 | 18.89 | 4003666 |
| 1734565200 | 20.33 | -1.18 | -5.49 | 21.59 | 21.99 | 20.09 | 4578993 |
| 1734478800 | 21.51 | -2.27 | -9.55 | 24.25 | 24.89 | 20.58 | 5555465 |
| 1734392400 | 23.78 | 0.73 | 3.17 | 23.16 | 24.225 | 22.84 | 3748364 |
| 1734133200 | 23.05 | -0.56 | -2.37 | 23.65 | 23.75 | 22.65 | 1590843 |
| 1734046800 | 23.61 | -0.24 | -1.01 | 23.53 | 24.34 | 23.05 | 1708395 |
| 1733960400 | 23.85 | -0.17 | -0.71 | 24.3798 | 24.99 | 23.46 | 2253019 |
| 1733874000 | 24.02 | 0.27 | 1.14 | 23.88 | 25.0699 | 23.7384 | 2879284 |
| 1733787600 | 23.75 | 0.58 | 2.50 | 23.23 | 24.24 | 23 | 2415963 |
| 1733528400 | 23.17 | 0.17 | 0.74 | 23.3573 | 23.95 | 23 | 1005280 |
| 1733442000 | 23 | -0.91 | -3.81 | 24.03 | 24.03 | 22.71 | 1323310 |
| 1733355600 | 23.91 | -0.36 | -1.48 | 24.29 | 24.64 | 23.69 | 1161782 |
| 1733269200 | 24.27 | 0.41 | 1.72 | 23.8213 | 24.53 | 23.7257 | 1395480 |
| 1733182800 | 23.86 | -0.49 | -2.01 | 24.37 | 25.046 | 23.7564 | 1296042 |
| 1732917840 | 24.35 | 0.45 | 1.88 | 24.19 | 24.66 | 24.1 | 626424 |
| 1732750800 | 23.9 | -0.71 | -2.89 | 24.58 | 24.7325 | 23.485 | 1009157 |
| 1732664400 | 24.61 | -0.2 | -0.81 | 24.75 | 25.955 | 24.36 | 1077713 |
| 1732578000 | 24.81 | 0.38 | 1.56 | 24.775 | 25.45 | 24.47 | 1439189 |
| 1732318800 | 24.43 | -0.33 | -1.33 | 24.9 | 25.44 | 24.4 | 1466242 |
| 1732232400 | 24.76 | 2.35 | 10.49 | 23.5 | 25.29 | 23.35 | 2888341 |
| 1732146000 | 22.41 | 0.47 | 2.14 | 22.15 | 22.99 | 21.5 | 2437979 |
| 1732059600 | 21.94 | -0.83 | -3.65 | 21.6671 | 22.94 | 21.39 | 4121202 |
| 1731973200 | 22.77 | -2.43 | -9.64 | 24.79 | 25.06 | 22.24 | 3095820 |
| 1731714000 | 25.2 | -1.21 | -4.58 | 25.56 | 26.35 | 24.88 | 2631348 |
| 1731627600 | 26.41 | -3.22 | -10.87 | 29.29 | 29.58 | 26.02 | 2505542 |
| 1731541200 | 29.63 | -1.61 | -5.15 | 31.34 | 31.49 | 29.4 | 1679644 |
| 1731454800 | 31.24 | -1.04 | -3.22 | 32 | 32.59 | 30.53 | 1248558 |
| 1731368400 | 32.28 | -1.12 | -3.35 | 33.88 | 34.47 | 32.119999 | 1006235 |
| 1731109200 | 33.4 | 1.56 | 4.90 | 32.03 | 33.5 | 31.51 | 1403322 |
| 1731022800 | 31.84 | 0.84 | 2.71 | 31.19 | 31.975 | 31.1 | 1338697 |
| 1730936400 | 31 | 1 | 3.33 | 31.32 | 31.75 | 30.3 | 1328763 |
| 1730850000 | 30 | 0.37 | 1.25 | 29.54 | 30.2 | 29.52 | 707858 |
| 1730763600 | 29.63 | -1.16 | -3.77 | 30.78 | 31.06 | 29.63 | 786156 |
| 1730500800 | 30.79 | 1.05 | 3.53 | 30.28 | 31.14 | 29.8 | 951806 |
| 1730414400 | 29.74 | -0.38 | -1.26 | 29.94 | 30.53 | 29.401 | 1096371 |
| 1730328000 | 30.12 | -0.69 | -2.24 | 30.81 | 30.99 | 30.05 | 1003589 |
| 1730241600 | 30.81 | -0.07 | -0.23 | 30.91 | 31.14 | 30.13 | 1491569 |
| 1730155200 | 30.88 | 1.23 | 4.15 | 30.0828 | 30.91 | 29.95 | 940610 |
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
