Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.05 | -5.06024096386 | 20.75 | 23.025 | 19.62 | 3212909 | 20.84326656 | CS |
| 4 | -3.85 | -16.3481953291 | 23.55 | 27.77 | 19.62 | 4614898 | 23.09145577 | CS |
| 12 | 7.41 | 60.292921074 | 12.29 | 27.77 | 11.72 | 3370941 | 20.21529467 | CS |
| 26 | 6.29 | 46.9052945563 | 13.41 | 27.77 | 11.045 | 2594406 | 17.11504128 | CS |
| 52 | 2.7 | 15.8823529412 | 17 | 27.77 | 11.045 | 2342548 | 16.49336551 | CS |
| 156 | -39.29 | -66.6045092389 | 58.99 | 74.89 | 11.045 | 3133239 | 23.33022328 | CS |
| 260 | -7.53 | -27.6533235402 | 27.23 | 145.7899 | 11.045 | 2873636 | 33.39925455 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736379600 | 19.65 | -0.7 | -3.44 | 20.03 | 20.2 | 19.29 | 2901026 |
| 1736293200 | 20.35 | -1.45 | -6.65 | 21.965 | 21.965 | 20.2 | 3117129 |
| 1736206800 | 21.8 | 1.19 | 5.77 | 22.2 | 23.025 | 21.67 | 4764137 |
| 1735947600 | 20.61 | 0.76 | 3.83 | 19.93 | 20.74 | 19.87 | 2015883 |
| 1735861200 | 19.85 | -0.42 | -2.07 | 20.66 | 20.75 | 19.62 | 2642807 |
| 1735688400 | 20.27 | -0.36 | -1.75 | 20.66 | 20.87 | 20.18 | 2886404 |
| 1735602000 | 20.63 | -0.96 | -4.45 | 21.22 | 21.45 | 20.44 | 2562900 |
| 1735342800 | 21.59 | -1.14 | -5.02 | 22.65 | 22.8 | 21.34 | 2949700 |
| 1735256400 | 22.73 | 0.75 | 3.41 | 21.86 | 22.975 | 21.64 | 4452200 |
| 1735077840 | 21.98 | 0.51 | 2.38 | 21.63 | 22.2159 | 21.545 | 2446942 |
| 1734997200 | 21.47 | -0.21 | -0.97 | 21.72 | 22.4388 | 21.24 | 3914072 |
| 1734738000 | 21.68 | -0.69 | -3.08 | 21.59 | 22.14 | 21.35 | 9060470 |
| 1734651600 | 22.37 | -1.28 | -5.41 | 23.93 | 24.27 | 21.675 | 5760267 |
| 1734565200 | 23.65 | -2.67 | -10.14 | 26.45 | 26.6 | 23.33 | 7012294 |
| 1734478800 | 26.32 | -1.2 | -4.36 | 27 | 27.645 | 26.31 | 5520692 |
| 1734392400 | 27.52 | 3.37 | 13.95 | 24.98 | 27.77 | 24.9345 | 8702352 |
| 1734133200 | 24.15 | 0.32 | 1.34 | 24.03 | 24.4 | 23.415 | 3343403 |
| 1734046800 | 23.83 | -0.49 | -2.01 | 23.92 | 24.96 | 23.83 | 4314676 |
| 1733960400 | 24.32 | 0.9 | 3.84 | 23.61 | 25.22 | 23.18 | 6251008 |
| 1733874000 | 23.42 | -1.45 | -5.83 | 25 | 26.1 | 23.015 | 8078937 |
| 1733787600 | 24.87 | 2.68 | 12.08 | 22.965 | 25.31 | 22.83 | 14520133 |
| 1733528400 | 22.19 | 6.73 | 43.53 | 20.45 | 22.54 | 19.01 | 23241571 |
| 1733442000 | 15.46 | -0.37 | -2.34 | 15.6732 | 15.94 | 15.3657 | 4409533 |
| 1733355600 | 15.83 | 0.65 | 4.28 | 15.505 | 15.895 | 15.41 | 2960108 |
| 1733269200 | 15.18 | 0.06 | 0.40 | 14.83 | 15.24 | 14.8 | 1877819 |
| 1733182800 | 15.12 | -0.19 | -1.24 | 15.23 | 15.3 | 14.92 | 2163071 |
| 1732917840 | 15.31 | 0.16 | 1.06 | 15.29 | 15.46 | 15.08 | 924487 |
| 1732750800 | 15.15 | -0.27 | -1.75 | 15.36 | 15.36 | 14.85 | 1229954 |
| 1732664400 | 15.42 | -0.29 | -1.85 | 15.5 | 15.65 | 15.3 | 1380183 |
| 1732578000 | 15.71 | -0.03 | -0.19 | 16.07 | 16.32 | 15.705 | 2730709 |
| 1732318800 | 15.74 | 1.02 | 6.93 | 14.92 | 15.825 | 14.87 | 3349236 |
| 1732232400 | 14.72 | 0.79 | 5.67 | 14.12 | 14.8795 | 14 | 1567735 |
| 1732146000 | 13.93 | 0.15 | 1.09 | 13.77 | 14.01 | 13.66 | 1343078 |
| 1732059600 | 13.78 | -0.03 | -0.22 | 13.59 | 13.915 | 13.54 | 1049535 |
| 1731973200 | 13.81 | -0.09 | -0.65 | 13.9 | 14.065 | 13.72 | 1344360 |
| 1731714000 | 13.9 | -0.36 | -2.52 | 14.25 | 14.25 | 13.57 | 1879882 |
| 1731627600 | 14.26 | -0.46 | -3.13 | 14.74 | 14.75 | 14.1 | 1551134 |
| 1731541200 | 14.72 | 0.38 | 2.65 | 14.64 | 15.24 | 14.6 | 2616088 |
| 1731454800 | 14.34 | 0.06 | 0.42 | 14.11 | 14.495 | 14.09 | 1341209 |
| 1731368400 | 14.28 | 0.29 | 2.07 | 14.28 | 14.3756 | 14.0256 | 1326690 |
| 1731109200 | 13.99 | -0.06 | -0.43 | 14.09 | 14.1 | 13.735 | 996269 |
| 1731022800 | 14.05 | 0.18 | 1.30 | 13.8557 | 14.14 | 13.8557 | 1700028 |
| 1730936400 | 13.87 | 0.87 | 6.69 | 13.77 | 14.055 | 13.5861 | 2722800 |
| 1730850000 | 13 | 0.43 | 3.42 | 12.56 | 13.08 | 12.54 | 1955157 |
| 1730763600 | 12.57 | -0.21 | -1.64 | 12.65 | 12.695 | 12.25 | 1388825 |
| 1730500800 | 12.78 | 0.84 | 7.04 | 12.07 | 12.96 | 11.97 | 2085222 |
| 1730414400 | 11.94 | -0.29 | -2.37 | 12.3 | 12.33 | 11.94 | 1069670 |
| 1730328000 | 12.23 | 0.06 | 0.49 | 12.14 | 12.4801 | 12.14 | 1187416 |
| 1730241600 | 12.17 | 0.17 | 1.42 | 11.9168 | 12.17 | 11.91 | 1407032 |
| 1730155200 | 12 | 0.15 | 1.27 | 12 | 12.23 | 11.91 | 1149091 |
| 1729896000 | 11.85 | -0.1 | -0.84 | 12.05 | 12.14 | 11.72 | 1305930 |
| 1729809600 | 11.95 | 0.19 | 1.62 | 11.94 | 12.095 | 11.805 | 1039998 |
| 1729723200 | 11.76 | -0.47 | -3.84 | 12.25 | 12.47 | 11.72 | 1625256 |
| 1729636800 | 12.23 | 0.09 | 0.74 | 12.12 | 12.245 | 11.98 | 1696828 |
| 1729550400 | 12.14 | -0.1 | -0.82 | 12.14 | 12.325 | 12.04 | 1160046 |
| 1729291200 | 12.24 | 0.06 | 0.49 | 12.3 | 12.58 | 12.23 | 918195 |
| 1729204800 | 12.18 | 0.05 | 0.41 | 12.16 | 12.28 | 11.94 | 1330880 |
| 1729118400 | 12.13 | -0.05 | -0.41 | 12.29 | 12.29 | 12.03 | 1037616 |
| 1729032000 | 12.18 | -0.02 | -0.16 | 12.17 | 12.375 | 12 | 1124471 |
| 1728945600 | 12.2 | 0.24 | 2.01 | 12 | 12.3 | 11.74 | 1195557 |
| 1728686400 | 11.96 | 0.13 | 1.10 | 11.78 | 12.046 | 11.6942 | 1377494 |
| 1728600000 | 11.83 | 0.19 | 1.63 | 11.43 | 11.89 | 11.41 | 1350375 |
| 1728513600 | 11.64 | -0.05 | -0.43 | 11.73 | 11.9 | 11.61 | 1240956 |
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
