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 | 0.33 | 1.70807453416 | 19.32 | 19.9 | 18.88 | 224181 | 19.50651671 | CS |
| 4 | -1.08 | -5.20984081042 | 20.73 | 22.21 | 18.88 | 282449 | 20.32525548 | CS |
| 12 | -3.39 | -14.7135416667 | 23.04 | 23.4474 | 18.88 | 212850 | 20.9155525 | CS |
| 26 | -1.77 | -8.26330532213 | 21.42 | 24.32 | 18.88 | 212750 | 21.76348136 | CS |
| 52 | -3.91 | -16.5959252971 | 23.56 | 24.59 | 18.88 | 205678 | 22.01919345 | CS |
| 156 | -3.4 | -14.7505422993 | 23.05 | 25.939 | 16.32 | 228936 | 21.41971783 | CS |
| 260 | 5.76 | 41.4686825054 | 13.89 | 33.309 | 10.78 | 242938 | 21.96718659 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742337600 | 19.65 | 0 | 0.00 | 19.65 | 19.81 | 19.5 | 176284 |
| 1742251200 | 19.65 | 0.21 | 1.08 | 19.37 | 19.7 | 19.37 | 164349 |
| 1741992000 | 19.44 | 0.38 | 1.99 | 19.18 | 19.47 | 19.17 | 201836 |
| 1741905600 | 19.06 | -0.4 | -2.06 | 19.43 | 19.48 | 18.9 | 183643 |
| 1741819200 | 19.46 | -0.27 | -1.37 | 19.86 | 19.9 | 19.38 | 206603 |
| 1741732800 | 19.73 | 0.43 | 2.23 | 19.32 | 19.83 | 18.88 | 364476 |
| 1741646400 | 19.3 | -0.56 | -2.82 | 19.59 | 19.86 | 19.21 | 482818 |
| 1741390800 | 19.86 | -0.33 | -1.63 | 20.17 | 20.17 | 19.82 | 409207 |
| 1741304400 | 20.19 | -0.11 | -0.54 | 20 | 20.28 | 19.91 | 421596 |
| 1741218000 | 20.3 | -0.13 | -0.64 | 20.52 | 20.62 | 20.14 | 370783 |
| 1741131600 | 20.43 | -0.87 | -4.08 | 21 | 21.02 | 20.395 | 289866 |
| 1741045200 | 21.3 | -0.59 | -2.70 | 21.83 | 22.07 | 21.25 | 345057 |
| 1740786000 | 21.89 | 1.77 | 8.80 | 20.15 | 22.21 | 20.03 | 429188 |
| 1740699600 | 20.12 | -0.35 | -1.71 | 20.36 | 20.585 | 20.12 | 288634 |
| 1740613200 | 20.47 | -0.23 | -1.11 | 20.65 | 20.87 | 20.32 | 252367 |
| 1740526800 | 20.7 | 0.07 | 0.34 | 20.72 | 20.89 | 20.57 | 193301 |
| 1740440400 | 20.63 | -0.17 | -0.82 | 20.81 | 21.01 | 20.57 | 327880 |
| 1740181200 | 20.8 | -0.16 | -0.76 | 21.01 | 21.3 | 20.76 | 188491 |
| 1740094800 | 20.96 | -0.1 | -0.47 | 21.01 | 21.23 | 20.77 | 163502 |
| 1740008400 | 21.06 | -0.08 | -0.38 | 20.88 | 21.12 | 20.87 | 195619 |
| 1739922000 | 21.14 | 0.17 | 0.81 | 20.73 | 21.18 | 20.57 | 175105 |
| 1739576400 | 20.97 | 0.19 | 0.91 | 20.91 | 21.125 | 20.895 | 102546 |
| 1739490000 | 20.78 | 0.1 | 0.48 | 20.87 | 20.87 | 20.5185 | 180367 |
| 1739403600 | 20.68 | -0.28 | -1.34 | 20.59 | 20.72 | 20.395 | 238955 |
| 1739317200 | 20.96 | 0.12 | 0.58 | 20.89 | 20.97 | 20.68 | 100568 |
| 1739230800 | 20.84 | 0.34 | 1.66 | 20.63 | 21.03 | 20.58 | 166721 |
| 1738971600 | 20.5 | -0.44 | -2.10 | 20.88 | 20.88 | 20.48 | 143469 |
| 1738885200 | 20.94 | 0.08 | 0.38 | 21 | 21.18 | 20.87 | 237842 |
| 1738798800 | 20.86 | 0.26 | 1.26 | 20.65 | 20.877 | 20.57 | 143288 |
| 1738712400 | 20.6 | -0.12 | -0.58 | 20.63 | 20.71 | 20.5601 | 107507 |
| 1738626000 | 20.72 | -0.53 | -2.49 | 20.82 | 21.085 | 20.48 | 193418 |
| 1738366800 | 21.25 | -0.27 | -1.25 | 21.55 | 21.59 | 21.115 | 221091 |
| 1738280400 | 21.52 | 0.29 | 1.37 | 21.5 | 21.99 | 21.45 | 194141 |
| 1738194000 | 21.23 | -0.08 | -0.38 | 21.31 | 21.44 | 21.18 | 131647 |
| 1738107600 | 21.31 | 0.02 | 0.09 | 21.39 | 21.74 | 21.3 | 189981 |
| 1738021200 | 21.29 | 0.05 | 0.24 | 21.3 | 21.57 | 21.18 | 219970 |
| 1737762000 | 21.24 | -0.12 | -0.56 | 21.4 | 21.585 | 21.14 | 199336 |
| 1737675600 | 21.36 | 0 | 0.00 | 21.36 | 21.36 | 21.36 | 0 |
| 1737589200 | 21.36 | -0.01 | -0.05 | 21.25 | 21.48 | 21.22 | 308666 |
| 1737502800 | 21.37 | -0.12 | -0.56 | 21.62 | 21.69 | 21.15 | 229805 |
| 1737157200 | 21.49 | 0.02 | 0.09 | 21.67 | 21.82 | 21.45 | 180483 |
| 1737070800 | 21.47 | -0.15 | -0.69 | 21.47 | 21.52 | 21.11 | 192035 |
| 1736984400 | 21.62 | 0.37 | 1.74 | 21.79 | 21.89 | 21.42 | 182533 |
| 1736898000 | 21.25 | 0.11 | 0.52 | 21.16 | 21.5773 | 21.036 | 175419 |
| 1736811600 | 21.14 | 0.21 | 1.00 | 20.68 | 21.29 | 20.68 | 241371 |
| 1736552400 | 20.93 | -0.96 | -4.39 | 21.51 | 21.585 | 20.705 | 225693 |
| 1736379600 | 21.89 | -0.02 | -0.09 | 21.72 | 21.98 | 21.585 | 152237 |
| 1736293200 | 21.91 | -0.57 | -2.54 | 22.47 | 22.51 | 21.7063 | 206187 |
| 1736206800 | 22.48 | -0.42 | -1.83 | 22.99 | 23 | 22.4 | 202972 |
| 1735947600 | 22.9 | 0.15 | 0.66 | 22.9 | 23.02 | 22.74 | 117270 |
| 1735861200 | 22.75 | -0.33 | -1.43 | 23.16 | 23.285 | 22.6 | 129452 |
| 1735688400 | 23.08 | 0 | 0.00 | 23.15 | 23.28 | 22.9401 | 122553 |
| 1735602000 | 23.08 | -0.02 | -0.09 | 23.37 | 23.38 | 22.86 | 125994 |
| 1735342800 | 23.1 | -0.29 | -1.24 | 23.19 | 23.4474 | 22.91 | 125383 |
| 1735256400 | 23.39 | 0.16 | 0.69 | 23.08 | 23.42 | 23 | 123853 |
| 1735077840 | 23.23 | 0.19 | 0.82 | 23.04 | 23.26 | 22.9587 | 70039 |
| 1734997200 | 23.04 | -0.31 | -1.33 | 23.27 | 23.46 | 22.89 | 196097 |
| 1734738000 | 23.35 | 0.34 | 1.48 | 22.55 | 23.83 | 22.55 | 686528 |
| 1734651600 | 23.01 | 0.05 | 0.22 | 23.11 | 23.39 | 22.89 | 230023 |
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
