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 | -4.11692054343 | 24.29 | 24.68 | 22.28 | 562498 | 23.81175691 | CS |
| 4 | -0.49 | -2.06055508831 | 23.78 | 24.72 | 22.28 | 508195 | 23.96677382 | CS |
| 12 | 4.13 | 21.5553235908 | 19.16 | 25.53 | 18.985 | 515826 | 23.31741167 | CS |
| 26 | 7.29 | 45.5625 | 16 | 25.53 | 15.95 | 547609 | 20.19356575 | CS |
| 52 | 3.7 | 18.8871873405 | 19.59 | 25.53 | 15.95 | 592611 | 19.64147637 | CS |
| 156 | -1.34 | -5.44051969143 | 24.63 | 27.97 | 15.23 | 380656 | 20.73017453 | CS |
| 260 | -6.69 | -22.3148765844 | 29.98 | 34.19 | 5.5 | 396966 | 21.25584844 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738712400 | 23.29 | 0.2 | 0.87 | 23.28 | 23.56 | 23.21 | 485130 |
| 1738626000 | 23.09 | -0.51 | -2.16 | 23.2 | 23.39 | 22.28 | 665693 |
| 1738366800 | 23.6 | -0.79 | -3.24 | 24.4 | 24.4 | 23.515 | 834554 |
| 1738280400 | 24.39 | 0.15 | 0.62 | 24.32 | 24.68 | 24.17 | 498347 |
| 1738194000 | 24.24 | -0.1 | -0.41 | 24.4 | 24.4 | 24.06 | 334645 |
| 1738107600 | 24.34 | 0.05 | 0.21 | 24.29 | 24.365 | 23.94 | 459649 |
| 1738021200 | 24.29 | -0.02 | -0.08 | 24.17 | 24.3 | 24.03 | 1006115 |
| 1737762000 | 24.31 | 0.12 | 0.50 | 24.36 | 24.42 | 24.14 | 300306 |
| 1737675600 | 24.19 | 0 | 0.00 | 24.19 | 24.19 | 24.19 | 0 |
| 1737589200 | 24.19 | -0.48 | -1.95 | 24.36 | 24.49 | 23.64 | 515386 |
| 1737502800 | 24.67 | 0.51 | 2.11 | 24.18 | 24.72 | 23.28 | 471112 |
| 1737157200 | 24.16 | 0.1 | 0.42 | 24.17 | 24.35 | 23.94 | 241308 |
| 1737070800 | 24.06 | -0.01 | -0.04 | 24.02 | 24.17 | 23.58 | 615678 |
| 1736984400 | 24.07 | 0.5 | 2.12 | 23.81 | 24.3 | 22.77 | 735214 |
| 1736898000 | 23.57 | 0.04 | 0.17 | 23.54 | 23.79 | 23.43 | 289684 |
| 1736811600 | 23.53 | -0.2 | -0.84 | 23.55 | 23.8116 | 23.41 | 274658 |
| 1736552400 | 23.73 | 0.09 | 0.38 | 23.5254 | 23.85 | 23.33 | 361036 |
| 1736379600 | 23.64 | -0.08 | -0.34 | 23.53 | 23.69 | 23.405 | 635255 |
| 1736293200 | 23.72 | 0.01 | 0.04 | 23.82 | 23.97 | 23.66 | 338655 |
| 1736206800 | 23.71 | -0.62 | -2.55 | 24.27 | 24.34 | 23.65 | 385901 |
| 1735947600 | 24.33 | -0.04 | -0.16 | 24.41 | 24.53 | 24.3088 | 171586 |
| 1735861200 | 24.37 | -1.01 | -3.98 | 25.23 | 25.29 | 24.09 | 508587 |
| 1735688400 | 25.38 | 0.06 | 0.24 | 25.3 | 25.5 | 25.16 | 326383 |
| 1735602000 | 25.32 | 0 | 0.00 | 25.17 | 25.53 | 24.948 | 459859 |
| 1735342800 | 25.32 | 0.32 | 1.28 | 24.945 | 25.335 | 24.9 | 317449 |
| 1735256400 | 25 | 0.19 | 0.77 | 24.83 | 25.02 | 24.69 | 176885 |
| 1735077840 | 24.81 | 0.26 | 1.06 | 24.43 | 24.855 | 24.43 | 186748 |
| 1734997200 | 24.55 | 0.78 | 3.28 | 23.85 | 24.6 | 23.7 | 358886 |
| 1734738000 | 23.77 | 0.95 | 4.16 | 22.795 | 24.02 | 22.795 | 644674 |
| 1734651600 | 22.82 | 0.12 | 0.53 | 22.845 | 23.075 | 22.7 | 297832 |
| 1734565200 | 22.7 | -0.9 | -3.81 | 23.65 | 23.8 | 22.6 | 633835 |
| 1734478800 | 23.6 | 0.05 | 0.21 | 23.57 | 23.85 | 23.43 | 374662 |
| 1734392400 | 23.55 | 0.27 | 1.16 | 23.25 | 23.59 | 23.25 | 246152 |
| 1734133200 | 23.28 | -0.17 | -0.72 | 23.44 | 23.49 | 23.2 | 196268 |
| 1734046800 | 23.45 | -0.08 | -0.34 | 23.48 | 23.62 | 23.36 | 424467 |
| 1733960400 | 23.53 | 0.2 | 0.86 | 23.55 | 23.65 | 23.41 | 331983 |
| 1733874000 | 23.33 | 0.07 | 0.30 | 23.28 | 23.47 | 23.22 | 446439 |
| 1733787600 | 23.26 | -0.25 | -1.06 | 23.525 | 23.73 | 23.255 | 549010 |
| 1733528400 | 23.51 | 0.06 | 0.26 | 23.44 | 23.63 | 23.385 | 374053 |
| 1733442000 | 23.45 | 0.15 | 0.64 | 23.45 | 23.51 | 23.225 | 450933 |
| 1733355600 | 23.3 | -0.33 | -1.40 | 23.56 | 23.61 | 23.24 | 543318 |
| 1733269200 | 23.63 | 0.04 | 0.17 | 23.68 | 23.745 | 23.385 | 247928 |
| 1733182800 | 23.59 | 0.12 | 0.51 | 23.62 | 24.02 | 23.28 | 584803 |
| 1732917840 | 23.47 | 0.14 | 0.60 | 23.28 | 23.54 | 23.25 | 417686 |
| 1732750800 | 23.33 | 0.26 | 1.13 | 23 | 23.39 | 22.98 | 585910 |
| 1732664400 | 23.07 | -0.23 | -0.99 | 22.99 | 23.13 | 22.9 | 634791 |
| 1732578000 | 23.3 | 0.4 | 1.75 | 22.95 | 23.35 | 22.86 | 667550 |
| 1732318800 | 22.9 | -0.41 | -1.76 | 23.32 | 23.32 | 22.47 | 763183 |
| 1732232400 | 23.31 | 0.62 | 2.73 | 22.81 | 23.46 | 22.62 | 700715 |
| 1732146000 | 22.69 | 0.22 | 0.98 | 22.57 | 22.825 | 22.3306 | 372003 |
| 1732059600 | 22.47 | 0.21 | 0.94 | 22.24 | 22.53 | 22.16 | 707337 |
| 1731973200 | 22.26 | 0.51 | 2.34 | 21.74 | 22.34 | 21.725 | 542296 |
| 1731714000 | 21.75 | -0.24 | -1.09 | 21.84 | 21.98 | 21.4 | 756629 |
| 1731627600 | 21.99 | 0.46 | 2.14 | 21.73 | 22.11 | 21.47 | 1084588 |
| 1731541200 | 21.53 | 2.2 | 11.38 | 21.4227 | 22.01 | 20.47 | 2067397 |
| 1731454800 | 19.33 | 0.08 | 0.42 | 19.16 | 19.35 | 18.985 | 462234 |
| 1731368400 | 19.25 | 0.38 | 2.01 | 19.04 | 19.46 | 19.04 | 525850 |
| 1731109200 | 18.87 | 0.02 | 0.11 | 18.79 | 18.935 | 18.67 | 453486 |
| 1731022800 | 18.85 | -0.03 | -0.16 | 19.25 | 19.44 | 18.79 | 298044 |
| 1730936400 | 18.88 | 0.17 | 0.91 | 18.845 | 18.93 | 18.63 | 435361 |
| 1730850000 | 18.71 | 0.66 | 3.66 | 18.3 | 18.795 | 18.23 | 413987 |
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
