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 | -2.51 | -13.3227176221 | 18.84 | 19.15 | 16.33 | 898440 | 17.65837547 | CS |
| 4 | -3.2 | -16.3850486431 | 19.53 | 20.22 | 16.33 | 649196 | 18.85125995 | CS |
| 12 | -4.16 | -20.3025866276 | 20.49 | 20.52 | 16.33 | 413755 | 19.1461582 | CS |
| 26 | -2.5 | -13.2766861391 | 18.83 | 22.135 | 16.33 | 383771 | 19.43872482 | CS |
| 52 | -5.56 | -25.3997259022 | 21.89 | 22.99 | 16.33 | 457249 | 19.77431836 | CS |
| 156 | -8.77 | -34.9402390438 | 25.1 | 25.74 | 15.93 | 490272 | 20.4378545 | CS |
| 260 | -16.07 | -49.5987654321 | 32.4 | 46.57 | 15.93 | 558625 | 27.953774 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741646400 | 16.85 | -0.94 | -5.28 | 17.56 | 17.73 | 16.71 | 1903175 |
| 1741390800 | 17.79 | -0.36 | -1.98 | 18.07 | 18.07 | 17.53 | 1082231 |
| 1741304400 | 18.15 | -0.77 | -4.07 | 18.75 | 18.75 | 18.13 | 625598 |
| 1741218000 | 18.92 | 0.09 | 0.48 | 18.82 | 19.15 | 18.79 | 385463 |
| 1741131600 | 18.83 | -0.33 | -1.72 | 18.84 | 19.02 | 18.69 | 520121 |
| 1741045200 | 19.16 | -0.88 | -4.39 | 20.22 | 20.22 | 18.96 | 615395 |
| 1740786000 | 20.04 | 0.4 | 2.04 | 19.67 | 20.04 | 19.61 | 890721 |
| 1740699600 | 19.64 | 0.12 | 0.61 | 19.57 | 19.95 | 19.485 | 1182744 |
| 1740613200 | 19.52 | 0.42 | 2.20 | 19.24 | 19.72 | 19.04 | 1306807 |
| 1740526800 | 19.1 | -0.09 | -0.47 | 18.39 | 19.41 | 18.39 | 760964 |
| 1740440400 | 19.19 | 0.05 | 0.26 | 19.13 | 19.29 | 18.86 | 448124 |
| 1740181200 | 19.14 | -0.36 | -1.85 | 19.65 | 19.65 | 19.03 | 337059 |
| 1740094800 | 19.5 | -0.3 | -1.52 | 19.58 | 19.685 | 18.95 | 687503 |
| 1740008400 | 19.8 | -0.27 | -1.35 | 19.8 | 19.98 | 19.75 | 233374 |
| 1739922000 | 20.07 | 0.29 | 1.47 | 19.96 | 20.13 | 19.575 | 358977 |
| 1739576400 | 19.78 | 0.18 | 0.92 | 19.71 | 19.87 | 19.61 | 234096 |
| 1739490000 | 19.6 | 0.22 | 1.14 | 19.66 | 19.66 | 19.33 | 295301 |
| 1739403600 | 19.38 | -0.24 | -1.22 | 19.4 | 19.47 | 19.19 | 234254 |
| 1739317200 | 19.62 | -0.01 | -0.05 | 19.53 | 19.68 | 19.47 | 256489 |
| 1739230800 | 19.63 | 0.27 | 1.39 | 19.49 | 19.67 | 19.05 | 343181 |
| 1738971600 | 19.36 | -0.54 | -2.71 | 19.77 | 19.84 | 19.09 | 371452 |
| 1738885200 | 19.9 | 0.29 | 1.48 | 19.67 | 19.92 | 19.542 | 246266 |
| 1738798800 | 19.61 | -0.03 | -0.15 | 19.72 | 19.76 | 19.55 | 159208 |
| 1738712400 | 19.64 | 0.15 | 0.77 | 19.49 | 19.7 | 19.41 | 122193 |
| 1738626000 | 19.49 | -0.27 | -1.37 | 19.45 | 19.61 | 19.22 | 210667 |
| 1738366800 | 19.76 | -0.03 | -0.15 | 19.81 | 19.94 | 19.59 | 287643 |
| 1738280400 | 19.79 | 0.52 | 2.70 | 19.47 | 19.99 | 19.41 | 249970 |
| 1738194000 | 19.27 | -0.35 | -1.78 | 19.55 | 19.63 | 19.15 | 181397 |
| 1738107600 | 19.62 | 0.28 | 1.45 | 19.32 | 19.76 | 19.32 | 174498 |
| 1738021200 | 19.34 | 0.12 | 0.62 | 19.23 | 19.595 | 19.23 | 297019 |
| 1737762000 | 19.22 | 0.05 | 0.26 | 19.04 | 19.25 | 19.03 | 281315 |
| 1737675600 | 19.17 | 0 | 0.00 | 19.17 | 19.17 | 19.17 | 0 |
| 1737589200 | 19.17 | -0.1 | -0.52 | 19.2 | 19.3 | 19.1 | 199324 |
| 1737502800 | 19.27 | 0.21 | 1.10 | 19.2 | 19.31 | 19.07 | 331544 |
| 1737157200 | 19.06 | -0.11 | -0.57 | 19.32 | 19.395 | 19.02 | 155941 |
| 1737070800 | 19.17 | 0.04 | 0.21 | 19.09 | 19.2 | 18.97 | 171464 |
| 1736984400 | 19.13 | 0.25 | 1.32 | 19.32 | 19.32 | 18.89 | 274357 |
| 1736898000 | 18.88 | 0.19 | 1.02 | 18.72 | 18.92 | 18.65 | 331345 |
| 1736811600 | 18.69 | 0.01 | 0.05 | 18.42 | 18.71 | 18.38 | 306308 |
| 1736552400 | 18.68 | -0.26 | -1.37 | 18.55 | 18.7504 | 18.38 | 501775 |
| 1736379600 | 18.94 | -0.34 | -1.76 | 19.06 | 19.15 | 18.865 | 453183 |
| 1736293200 | 19.28 | -0.49 | -2.48 | 19.77 | 19.93 | 19.21 | 373086 |
| 1736206800 | 19.77 | -0.33 | -1.64 | 20.06 | 20.12 | 19.74 | 239665 |
| 1735947600 | 20.1 | 0.46 | 2.34 | 19.63 | 20.12 | 19.52 | 335837 |
| 1735861200 | 19.64 | -0.22 | -1.11 | 19.94 | 20.03 | 19.61 | 256425 |
| 1735688400 | 19.86 | 0.01 | 0.05 | 20.04 | 20.04 | 19.79 | 354218 |
| 1735602000 | 19.85 | -0.05 | -0.25 | 19.72 | 20 | 19.53 | 237585 |
| 1735342800 | 19.9 | -0.13 | -0.65 | 19.83 | 20.03 | 19.625 | 198371 |
| 1735256400 | 20.03 | 0.06 | 0.30 | 19.81 | 20.12 | 19.77 | 167081 |
| 1735077840 | 19.97 | 0.07 | 0.35 | 20.01 | 20.01 | 19.8 | 65357 |
| 1734997200 | 19.9 | -0.09 | -0.45 | 19.87 | 20.06 | 19.68 | 319931 |
| 1734738000 | 19.99 | 0.3 | 1.52 | 19.66 | 20.135 | 19.51 | 651199 |
| 1734651600 | 19.69 | -0.01 | -0.05 | 19.8 | 20.04 | 19.55 | 430681 |
| 1734565200 | 19.7 | -0.52 | -2.57 | 20.15 | 20.39 | 19.54 | 581833 |
| 1734478800 | 20.22 | -0.34 | -1.65 | 20.36 | 20.52 | 20.11 | 281932 |
| 1734392400 | 20.56 | 0 | 0.00 | 20.65 | 20.83 | 20.495 | 207074 |
| 1734133200 | 20.56 | -0.05 | -0.24 | 20.41 | 20.65 | 20.37 | 161844 |
| 1734046800 | 20.61 | -0.22 | -1.06 | 20.71 | 20.77 | 20.455 | 220355 |
| 1733960400 | 20.83 | 0.18 | 0.87 | 20.92 | 21.0075 | 20.585 | 325657 |
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
