Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.56 | -2.81831907398 | 19.87 | 19.9478 | 19 | 227418 | 19.54341446 | DR |
| 4 | -1.03 | -5.06391347099 | 20.34 | 21 | 19 | 154355 | 20.01675327 | DR |
| 12 | -2.68 | -12.1873578899 | 21.99 | 22.04 | 19 | 123784 | 20.62253599 | DR |
| 26 | -0.77 | -3.83466135458 | 20.08 | 22.04 | 19 | 110895 | 20.62362294 | DR |
| 52 | 0.47 | 2.49469214437 | 18.84 | 22.04 | 17.84 | 113423 | 20.26010177 | DR |
| 156 | -6.86 | -26.2132212457 | 26.17 | 26.788 | 15.65 | 141209 | 20.24881092 | DR |
| 260 | -5.93 | -23.4944532488 | 25.24 | 27.41 | 11.51 | 149432 | 22.00485178 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 19.31 | 0.12 | 0.63 | 19.27 | 19.4295 | 19.14 | 151887 |
| 1734651600 | 19.19 | -0.14 | -0.72 | 19.208 | 19.2603 | 19 | 251850 |
| 1734565200 | 19.33 | -0.45 | -2.28 | 19.72 | 19.79 | 19.2903 | 179227 |
| 1734478800 | 19.78 | 0.2 | 1.02 | 19.59 | 19.8 | 19.4 | 397309 |
| 1734392400 | 19.58 | -0.17 | -0.86 | 19.75 | 19.8183 | 19.45 | 179497 |
| 1734133200 | 19.75 | -0.2 | -1.00 | 19.87 | 19.9478 | 19.62 | 129208 |
| 1734046800 | 19.95 | -0.2 | -0.99 | 20.11 | 20.13 | 19.8 | 158509 |
| 1733960400 | 20.15 | -0.01 | -0.05 | 20.25 | 20.32 | 20.105 | 114218 |
| 1733874000 | 20.16 | 0.03 | 0.15 | 20.1 | 20.22 | 20.02 | 143758 |
| 1733787600 | 20.13 | 0.09 | 0.45 | 20.14 | 20.2399 | 19.96 | 166732 |
| 1733528400 | 20.04 | -0.15 | -0.74 | 20.3468 | 20.3468 | 20.04 | 121743 |
| 1733442000 | 20.19 | -0.03 | -0.15 | 20.2 | 20.3286 | 20.16 | 97333 |
| 1733355600 | 20.22 | -0.04 | -0.20 | 20.25 | 20.37 | 20.19 | 110358 |
| 1733269200 | 20.26 | -0.27 | -1.32 | 20.51 | 20.6 | 20.25 | 144966 |
| 1733182800 | 20.53 | -0.46 | -2.19 | 20.92 | 20.9599 | 20.48 | 149341 |
| 1732917840 | 20.99 | 0.52 | 2.54 | 20.56 | 21 | 20.52 | 169807 |
| 1732750800 | 20.47 | 0.04 | 0.20 | 20.48 | 20.59 | 20.39 | 85958 |
| 1732664400 | 20.43 | -0.01 | -0.05 | 20.38 | 20.45 | 20.22 | 108282 |
| 1732578000 | 20.44 | 0.05 | 0.25 | 20.54 | 20.7287 | 20.37 | 145185 |
| 1732318800 | 20.39 | 0.09 | 0.44 | 20.34 | 20.47 | 20.3101 | 79470 |
| 1732232400 | 20.3 | 0.21 | 1.05 | 20.07 | 20.4279 | 20.07 | 81330 |
| 1732146000 | 20.09 | -0.1 | -0.50 | 20.165 | 20.19 | 20.05 | 71535 |
| 1732059600 | 20.19 | -0.21 | -1.03 | 20.47 | 20.49 | 20.08 | 139575 |
| 1731973200 | 20.4 | -0.04 | -0.20 | 20.42 | 20.53 | 20.35 | 111156 |
| 1731714000 | 20.44 | -0.1 | -0.49 | 20.54 | 20.54 | 20.32 | 125245 |
| 1731627600 | 20.54 | -0.26 | -1.25 | 20.5575 | 20.639 | 20.355 | 256672 |
| 1731541200 | 20.8 | 0.02 | 0.10 | 20.9999 | 21.0606 | 20.79 | 158763 |
| 1731454800 | 20.78 | -0.27 | -1.28 | 21.01 | 21.0882 | 20.78 | 167492 |
| 1731368400 | 21.05 | -0.24 | -1.13 | 21.27 | 21.2955 | 21 | 114818 |
| 1731109200 | 21.29 | 0.19 | 0.90 | 21.24 | 21.42 | 21.21 | 96285 |
| 1731022800 | 21.1 | 0.14 | 0.67 | 20.96 | 21.16 | 20.87 | 98708 |
| 1730936400 | 20.96 | -0.48 | -2.24 | 21.06 | 21.25 | 20.9 | 94065 |
| 1730850000 | 21.44 | 0.36 | 1.71 | 21 | 21.48 | 21 | 138949 |
| 1730763600 | 21.08 | 0.48 | 2.33 | 20.75 | 21.09 | 20.6317 | 73811 |
| 1730500800 | 20.6 | -0.11 | -0.53 | 20.87 | 20.93 | 20.5553 | 69721 |
| 1730414400 | 20.71 | -0.23 | -1.10 | 20.84 | 20.93 | 20.69 | 234354 |
| 1730328000 | 20.94 | 0.1 | 0.48 | 21.02 | 21.07 | 20.85 | 55054 |
| 1730241600 | 20.84 | -0.1 | -0.48 | 20.7625 | 20.86 | 20.5097 | 95212 |
| 1730155200 | 20.94 | 0.11 | 0.53 | 20.88 | 20.95 | 20.7501 | 66413 |
| 1729896000 | 20.83 | -0.06 | -0.29 | 21 | 21.14 | 20.7964 | 77487 |
| 1729809600 | 20.89 | 0.04 | 0.19 | 20.93 | 21.01 | 20.7133 | 91223 |
| 1729723200 | 20.85 | -0.35 | -1.65 | 21.09 | 21.1999 | 20.83 | 74191 |
| 1729636800 | 21.2 | 0.08 | 0.38 | 21.21 | 21.3399 | 20.92 | 78341 |
| 1729550400 | 21.12 | -0.39 | -1.81 | 21.43 | 21.4595 | 21.06 | 92802 |
| 1729291200 | 21.51 | -0.07 | -0.32 | 21.58 | 21.65 | 21.38 | 83342 |
| 1729204800 | 21.58 | -0.03 | -0.14 | 21.49 | 21.69 | 21.391 | 75625 |
| 1729118400 | 21.61 | -0.02 | -0.09 | 21.75 | 21.75 | 21.55 | 105872 |
| 1729032000 | 21.63 | 0.12 | 0.56 | 21.56 | 21.83 | 21.5 | 162542 |
| 1728945600 | 21.51 | 0.15 | 0.70 | 21.3 | 21.5396 | 21.1 | 73392 |
| 1728686400 | 21.36 | 0.32 | 1.52 | 20.99 | 21.36 | 20.99 | 55226 |
| 1728600000 | 21.04 | -0.04 | -0.19 | 21.09 | 21.11 | 20.95 | 75875 |
| 1728513600 | 21.08 | -0.04 | -0.19 | 21.16 | 21.2555 | 21.0528 | 108535 |
| 1728427200 | 21.12 | 0.12 | 0.57 | 20.99 | 21.37 | 20.9616 | 126446 |
| 1728340800 | 21 | -0.29 | -1.36 | 21.26 | 21.26 | 20.94 | 118547 |
| 1728081600 | 21.29 | -0.34 | -1.55 | 21.5162 | 21.52 | 21.25 | 87813 |
| 1727995200 | 21.625 | 0.07 | 0.35 | 21.61 | 21.72 | 21.53 | 118510 |
| 1727908800 | 21.55 | 0.13 | 0.61 | 21.35 | 21.61 | 21.35 | 75908 |
| 1727822400 | 21.42 | -0.03 | -0.14 | 21.58 | 21.72 | 21.38 | 117278 |
| 1727735520 | 21.45 | -0.44 | -2.01 | 21.81 | 21.8999 | 21.27 | 251092 |
| 1727476800 | 21.89 | 0.03 | 0.14 | 21.99 | 22.04 | 21.81 | 71327 |
| 1727390400 | 21.86 | 0 | 0.00 | 21.91 | 22.03 | 21.7884 | 88000 |
| 1727304000 | 21.86 | 0.01 | 0.05 | 21.77 | 22.03 | 21.77 | 97208 |
| 1727217600 | 21.85 | 0.08 | 0.37 | 21.74 | 21.9 | 21.55 | 92891 |
| 1727131200 | 21.77 | -0.02 | -0.09 | 21.79 | 21.86 | 21.64 | 83868 |
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
