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 | -0.25 | -1.2030798845 | 20.78 | 20.88 | 19.61 | 3105285 | 20.22876456 | CS |
| 4 | 0.8 | 4.05473897618 | 19.73 | 22.59 | 19.46 | 4872838 | 20.80503384 | CS |
| 12 | -1.19 | -5.4788213628 | 21.72 | 23.27 | 18.825 | 4249601 | 20.97842351 | CS |
| 26 | -1.47 | -6.68181818182 | 22 | 23.27 | 18.825 | 4454506 | 20.69669816 | CS |
| 52 | -6.13 | -22.9932483121 | 26.66 | 28.61 | 18.825 | 4045096 | 22.33139538 | CS |
| 156 | -10.07 | -32.908496732 | 30.6 | 34.365 | 18.825 | 3509777 | 24.86721536 | CS |
| 260 | -3.69 | -15.235342692 | 24.22 | 38.27 | 14.91 | 3541653 | 25.07107327 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576400 | 20.53 | 0.29 | 1.43 | 20.4 | 20.685 | 20.35 | 4073222 |
| 1739490000 | 20.24 | 0.22 | 1.10 | 20.14 | 20.315 | 19.9 | 2300988 |
| 1739403600 | 20.02 | -0.17 | -0.84 | 19.9 | 20.0575 | 19.61 | 3446332 |
| 1739317200 | 20.19 | -0.08 | -0.39 | 20.14 | 20.269 | 19.965 | 3348456 |
| 1739230800 | 20.27 | -0.16 | -0.78 | 20.5 | 20.5699 | 20.21 | 2941587 |
| 1738971600 | 20.43 | -0.16 | -0.78 | 20.78 | 20.88 | 20.35 | 3489063 |
| 1738885200 | 20.59 | -0.06 | -0.29 | 20.95 | 21.02 | 20.59 | 2755794 |
| 1738798800 | 20.65 | -0.16 | -0.77 | 20.77 | 20.83 | 20.405 | 3839715 |
| 1738712400 | 20.81 | 0.09 | 0.43 | 20.46 | 21.015 | 20.27 | 5523701 |
| 1738626000 | 20.72 | -1.52 | -6.83 | 22 | 22.1075 | 20.65 | 10075201 |
| 1738366800 | 22.24 | 2.09 | 10.37 | 21.45 | 22.59 | 19.581 | 22629762 |
| 1738280400 | 20.15 | 0.1 | 0.50 | 20.38 | 20.5 | 19.96 | 3690129 |
| 1738194000 | 20.05 | -0.23 | -1.13 | 20.21 | 20.38 | 20.03 | 2749063 |
| 1738107600 | 20.28 | -0.03 | -0.15 | 20.34 | 20.696875 | 19.97 | 3684390 |
| 1738021200 | 20.31 | 0.22 | 1.10 | 20.01 | 20.33 | 19.99 | 4288872 |
| 1737762000 | 20.09 | 0.22 | 1.11 | 19.96 | 20.31 | 19.96 | 2313780 |
| 1737675600 | 19.87 | 0 | 0.00 | 19.87 | 19.87 | 19.87 | 0 |
| 1737589200 | 19.87 | 0.05 | 0.25 | 19.64 | 19.99 | 19.58 | 3231645 |
| 1737502800 | 19.82 | 0.26 | 1.33 | 19.69 | 19.96 | 19.6501 | 3594693 |
| 1737157200 | 19.56 | 0.16 | 0.82 | 19.73 | 19.825 | 19.46 | 3807913 |
| 1737070800 | 19.4 | -0.23 | -1.17 | 19.51 | 19.61 | 19.28 | 2681333 |
| 1736984400 | 19.63 | 0.22 | 1.13 | 19.9 | 19.98 | 19.415 | 3828121 |
| 1736898000 | 19.41 | 0.42 | 2.21 | 19.05 | 19.47 | 18.995 | 4293854 |
| 1736811600 | 18.99 | -0.13 | -0.68 | 19 | 19.39 | 18.825 | 6377194 |
| 1736552400 | 19.12 | -0.68 | -3.43 | 19.485 | 19.66 | 19.04 | 5423476 |
| 1736379600 | 19.8 | 0.06 | 0.30 | 19.49 | 19.81 | 19.42 | 3087715 |
| 1736293200 | 19.74 | -0.26 | -1.30 | 20.21 | 20.2222 | 19.615 | 2868892 |
| 1736206800 | 20 | -0.41 | -2.01 | 20.545 | 20.91 | 19.9 | 5113200 |
| 1735947600 | 20.41 | 0.27 | 1.34 | 20.165 | 20.435 | 19.96 | 2770903 |
| 1735861200 | 20.14 | -0.15 | -0.74 | 20.47 | 20.54 | 20.03 | 2867578 |
| 1735688400 | 20.29 | 0.18 | 0.90 | 20.27 | 20.51 | 20.08 | 4186397 |
| 1735602000 | 20.11 | -0.55 | -2.66 | 20.12 | 20.32 | 19.98 | 3616642 |
| 1735342800 | 20.66 | -0.3 | -1.43 | 20.8438 | 21.02 | 20.615 | 2321316 |
| 1735256400 | 20.96 | 0.08 | 0.38 | 20.7 | 21.065 | 20.69 | 2262395 |
| 1735077840 | 20.88 | 0.42 | 2.05 | 20.54 | 20.92 | 20.42 | 1350946 |
| 1734997200 | 20.46 | -0.03 | -0.15 | 20.42 | 20.62 | 20.27 | 3432654 |
| 1734738000 | 20.49 | 0.52 | 2.60 | 20.1 | 20.915 | 20.1 | 9029392 |
| 1734651600 | 19.97 | -0.17 | -0.84 | 20.45 | 20.675 | 19.96 | 4512904 |
| 1734565200 | 20.14 | -1.2 | -5.62 | 21.39 | 21.51 | 20.12 | 4733567 |
| 1734478800 | 21.34 | -0.56 | -2.56 | 21.605 | 21.7595 | 21.25 | 2792570 |
| 1734392400 | 21.9 | -0.07 | -0.32 | 21.9 | 22.029 | 21.72 | 2753183 |
| 1734133200 | 21.97 | -0.13 | -0.59 | 22.205 | 22.255 | 21.8 | 2455142 |
| 1734046800 | 22.1 | -0.29 | -1.30 | 22.565 | 22.66 | 22.085 | 3303518 |
| 1733960400 | 22.39 | 0.04 | 0.18 | 22.52 | 22.815 | 22.3 | 7082963 |
| 1733874000 | 22.35 | 0.05 | 0.22 | 22.2523 | 22.5 | 21.9093 | 3020129 |
| 1733787600 | 22.3 | 0.38 | 1.73 | 21.92 | 22.4999 | 21.885 | 4107284 |
| 1733528400 | 21.92 | -0.48 | -2.14 | 22.6318 | 22.64 | 21.86 | 2957073 |
| 1733442000 | 22.4 | -0.27 | -1.19 | 22.55 | 22.74 | 22.385 | 4988036 |
| 1733355600 | 22.67 | 0.27 | 1.21 | 22.43 | 23.27 | 22.36 | 8165631 |
| 1733269200 | 22.4 | -0.19 | -0.84 | 22.6549 | 22.75 | 22.18 | 2898146 |
| 1733182800 | 22.59 | -0.17 | -0.75 | 22.76 | 22.88 | 22.53 | 4828803 |
| 1732917840 | 22.76 | 0.08 | 0.35 | 22.825 | 22.92 | 22.55 | 1648865 |
| 1732750800 | 22.68 | 0.47 | 2.12 | 22.4 | 22.73 | 22.4 | 3081448 |
| 1732664400 | 22.21 | -0.51 | -2.24 | 22.34 | 22.36 | 21.97 | 3313944 |
| 1732578000 | 22.72 | 0.76 | 3.46 | 22.2 | 22.8 | 22.19 | 7070992 |
| 1732318800 | 21.96 | 0.24 | 1.10 | 21.72 | 22.02 | 21.7 | 2541152 |
| 1732232400 | 21.72 | 0.08 | 0.37 | 21.7 | 21.835 | 21.555 | 2448375 |
| 1732146000 | 21.64 | 0.16 | 0.74 | 21.535 | 21.68 | 21.29 | 4074177 |
| 1732059600 | 21.48 | -0.32 | -1.47 | 21.49 | 21.755 | 21.29 | 3448841 |
| 1731973200 | 21.8 | 0.13 | 0.60 | 21.55 | 21.93 | 21.54 | 3980680 |
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
