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 | 0.47 | 2.53232758621 | 18.56 | 19.21 | 18.425 | 2906656 | 18.83829952 | CS |
| 4 | 0.13 | 0.687830687831 | 18.9 | 19.25 | 18.425 | 3041026 | 18.92635406 | CS |
| 12 | -0.03 | -0.157397691501 | 19.06 | 19.335 | 17.93 | 2484618 | 18.78234648 | CS |
| 26 | -1.52 | -7.39659367397 | 20.55 | 21.075 | 17.93 | 1975051 | 19.08301479 | CS |
| 52 | -0.45 | -2.31006160164 | 19.48 | 21.93 | 17.35 | 1507295 | 19.26772485 | CS |
| 156 | -24.37 | -56.1520737327 | 43.4 | 43.5 | 13.315 | 3386445 | 26.37458285 | CS |
| 260 | -68.02 | -78.1390005744 | 87.05 | 88.2 | 13.315 | 2661090 | 32.30115151 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741646400 | 18.99 | -0.02 | -0.11 | 19.02 | 19.19 | 18.855 | 4195350 |
| 1741390800 | 19.01 | 0.36 | 1.93 | 18.67 | 19.21 | 18.65 | 4070240 |
| 1741304400 | 18.65 | -0.04 | -0.21 | 18.6 | 18.74 | 18.55 | 2062447 |
| 1741218000 | 18.69 | 0.14 | 0.75 | 18.57 | 18.76 | 18.48 | 1765417 |
| 1741131600 | 18.55 | -0.1 | -0.54 | 18.56 | 18.739 | 18.425 | 2392160 |
| 1741045200 | 18.65 | -0.4 | -2.10 | 19.11 | 19.13 | 18.62 | 3275989 |
| 1740786000 | 19.05 | 0.07 | 0.37 | 18.97 | 19.23 | 18.95 | 3007918 |
| 1740699600 | 18.98 | -0.07 | -0.37 | 19.04 | 19.08 | 18.895 | 1872506 |
| 1740613200 | 19.05 | 0.21 | 1.11 | 18.85 | 19.16 | 18.84 | 2393908 |
| 1740526800 | 18.84 | 0.1 | 0.53 | 18.74 | 18.95 | 18.7 | 4057210 |
| 1740440400 | 18.74 | -0.15 | -0.79 | 18.88 | 18.9 | 18.64 | 2831851 |
| 1740181200 | 18.89 | -0.05 | -0.26 | 18.98 | 19.12 | 18.77 | 3294387 |
| 1740094800 | 18.94 | -0.02 | -0.11 | 18.92 | 19.115 | 18.85 | 3092645 |
| 1740008400 | 18.96 | 0.01 | 0.05 | 18.92 | 19.04 | 18.89 | 3225764 |
| 1739922000 | 18.95 | -0.23 | -1.20 | 19.07 | 19.17 | 18.895 | 3690647 |
| 1739576400 | 19.18 | -0.03 | -0.16 | 18.99 | 19.25 | 18.86 | 3832122 |
| 1739490000 | 19.21 | 0.3 | 1.59 | 18.82 | 19.24 | 18.6 | 3493985 |
| 1739403600 | 18.91 | -0.15 | -0.79 | 18.98 | 19.06 | 18.81 | 3189656 |
| 1739317200 | 19.06 | 0.16 | 0.85 | 18.9 | 19.09 | 18.86 | 1987623 |
| 1739230800 | 18.9 | 0.09 | 0.48 | 18.85 | 18.935 | 18.82 | 1775832 |
| 1738971600 | 18.81 | -0.07 | -0.37 | 18.85 | 18.876 | 18.73 | 1439321 |
| 1738885200 | 18.88 | 0.05 | 0.27 | 18.9 | 18.955 | 18.82 | 1419484 |
| 1738798800 | 18.83 | 0.02 | 0.11 | 18.85 | 19 | 18.82 | 1648175 |
| 1738712400 | 18.81 | 0.06 | 0.32 | 18.8 | 18.85 | 18.62 | 1935365 |
| 1738626000 | 18.75 | -0.07 | -0.37 | 18.51 | 18.875 | 18.26 | 1972589 |
| 1738366800 | 18.82 | 0.04 | 0.21 | 18.82 | 19.02 | 18.75 | 3553351 |
| 1738280400 | 18.78 | 0.27 | 1.46 | 18.65 | 18.865 | 18.63 | 2160956 |
| 1738194000 | 18.51 | -0.04 | -0.22 | 18.65 | 18.72 | 18.4 | 1403359 |
| 1738107600 | 18.55 | -0.14 | -0.75 | 18.6 | 18.7199 | 18.53 | 2153876 |
| 1738021200 | 18.69 | 0.18 | 0.97 | 18.58 | 18.74 | 18.54 | 2248473 |
| 1737762000 | 18.51 | -0.14 | -0.75 | 18.52 | 18.63 | 18.48 | 1346710 |
| 1737675600 | 18.65 | 0 | 0.00 | 18.65 | 18.65 | 18.65 | 0 |
| 1737589200 | 18.65 | -0.15 | -0.80 | 18.72 | 18.81 | 18.645 | 1937706 |
| 1737502800 | 18.8 | 0.14 | 0.75 | 18.715 | 18.85 | 18.58 | 2543078 |
| 1737157200 | 18.66 | 0.18 | 0.97 | 18.57 | 18.66 | 18.485 | 1679620 |
| 1737070800 | 18.48 | 0.4 | 2.21 | 18 | 18.51 | 18 | 2395088 |
| 1736984400 | 18.08 | 0.03 | 0.17 | 18.15 | 18.31 | 18.055 | 2816504 |
| 1736898000 | 18.05 | -0.1 | -0.55 | 18.28 | 18.38 | 18.03 | 3636943 |
| 1736811600 | 18.15 | -0.17 | -0.93 | 18.32 | 18.34 | 17.93 | 2670991 |
| 1736552400 | 18.32 | -0.48 | -2.55 | 18.5 | 18.63 | 18.31 | 2652207 |
| 1736379600 | 18.8 | -0.1 | -0.53 | 18.64 | 18.825 | 18.47 | 1954965 |
| 1736293200 | 18.9 | -0.11 | -0.58 | 18.985 | 19.14 | 18.83 | 1804081 |
| 1736206800 | 19.01 | -0.26 | -1.35 | 19.03 | 19.335 | 18.99 | 2825639 |
| 1735947600 | 19.27 | 0.3 | 1.58 | 19.03 | 19.27 | 19.03 | 1818540 |
| 1735861200 | 18.97 | 0.11 | 0.58 | 18.96 | 19.09 | 18.85 | 1725403 |
| 1735688400 | 18.86 | 0.27 | 1.45 | 18.67 | 18.92 | 18.54 | 1727012 |
| 1735602000 | 18.59 | -0.1 | -0.54 | 18.63 | 18.65 | 18.41 | 2365439 |
| 1735342800 | 18.69 | 0.01 | 0.05 | 18.68 | 18.83 | 18.6115 | 1183931 |
| 1735256400 | 18.68 | -0.17 | -0.90 | 18.74 | 18.85 | 18.67 | 1095911 |
| 1735077840 | 18.85 | 0.16 | 0.86 | 18.71 | 18.85 | 18.595 | 680753 |
| 1734997200 | 18.69 | -0.16 | -0.85 | 18.81 | 18.85 | 18.5 | 1318367 |
| 1734738000 | 18.85 | 0.33 | 1.78 | 18.43 | 19.22 | 18.4051 | 7222538 |
| 1734651600 | 18.52 | 0.05 | 0.27 | 18.705 | 18.9 | 18.475 | 2110981 |
| 1734565200 | 18.47 | -0.56 | -2.94 | 19.005 | 19.22 | 18.4501 | 2156954 |
| 1734478800 | 19.03 | -0.14 | -0.73 | 19.06 | 19.275 | 18.97 | 1964880 |
| 1734392400 | 19.17 | -0.21 | -1.08 | 19.129 | 19.35 | 19.035 | 2112622 |
| 1734133200 | 19.38 | -0.07 | -0.36 | 19.435 | 19.48 | 19.28 | 1652386 |
| 1734046800 | 19.45 | -0.01 | -0.05 | 19.46 | 19.565 | 19.365 | 1309453 |
| 1733960400 | 19.46 | 0.03 | 0.15 | 19.4754 | 19.54 | 19.285 | 1423193 |
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
