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 | -1.23 | -5.97958191541 | 20.57 | 20.65 | 19.34 | 667280 | 19.70610106 | CS |
| 4 | -0.105 | -0.539984571869 | 19.445 | 20.87 | 19.094 | 455288 | 19.73644885 | CS |
| 12 | 0.01 | 0.0517330574237 | 19.33 | 21.15 | 18.51 | 531200 | 19.64868322 | CS |
| 26 | 1.52 | 8.52974186308 | 17.82 | 21.15 | 17.03 | 346208 | 19.35423377 | CS |
| 52 | 2.72 | 16.3658243081 | 16.62 | 21.15 | 16.16 | 237105 | 18.73380399 | CS |
| 156 | -38.01 | -66.2772449869 | 57.35 | 67.38 | 15.63 | 156224 | 20.59370695 | CS |
| 260 | -12.142 | -38.5680706435 | 31.482 | 67.38 | 15.63 | 103422 | 23.18274746 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731973200 | 19.5 | -0.03 | -0.15 | 19.605 | 19.72 | 19.42 | 359802 |
| 1731714000 | 19.53 | 0.03 | 0.15 | 19.7499 | 19.75 | 19.5 | 518901 |
| 1731627600 | 19.5 | -0.2 | -1.02 | 19.8 | 19.81 | 19.48 | 427383 |
| 1731541200 | 19.7 | -0.25 | -1.25 | 20.0113 | 20.36 | 19.66 | 966292 |
| 1731454800 | 19.95 | -0.7 | -3.39 | 20.57 | 20.65 | 19.92 | 1064023 |
| 1731368400 | 20.65 | 0.11 | 0.54 | 20.71 | 20.87 | 20.63 | 308994 |
| 1731109200 | 20.54 | 0.13 | 0.64 | 20.515 | 20.84 | 20.45 | 398024 |
| 1731022800 | 20.41 | 0.39 | 1.95 | 20.18 | 20.58 | 20.18 | 549094 |
| 1730936400 | 20.02 | 0.05 | 0.25 | 20.23 | 20.23 | 19.89 | 372654 |
| 1730850000 | 19.97 | 0.37 | 1.89 | 19.64 | 20.01 | 19.51 | 271579 |
| 1730763600 | 19.6 | 0.2 | 1.03 | 19.4 | 19.65 | 19.32 | 380548 |
| 1730500800 | 19.4 | 0.05 | 0.26 | 19.65 | 19.65 | 19.325 | 488788 |
| 1730414400 | 19.35 | -0.17 | -0.87 | 19.54 | 19.83 | 19.35 | 440653 |
| 1730328000 | 19.52 | 0.31 | 1.61 | 19.42 | 19.94 | 19.39 | 650343 |
| 1730241600 | 19.21 | -0.09 | -0.47 | 19.21 | 19.250567 | 19.094 | 293078 |
| 1730155200 | 19.3 | -0.26 | -1.33 | 19.56 | 19.56 | 19.16 | 334555 |
| 1729896000 | 19.56 | -0.16 | -0.81 | 19.93 | 20 | 19.525 | 441265 |
| 1729809600 | 19.72 | 0.17 | 0.87 | 19.69 | 19.91 | 19.63 | 365590 |
| 1729723200 | 19.55 | 0.2 | 1.03 | 19.37 | 19.615 | 19.27 | 275339 |
| 1729636800 | 19.35 | -0.11 | -0.57 | 19.445 | 19.47 | 19.24 | 198857 |
| 1729550400 | 19.46 | -0.01 | -0.05 | 19.38 | 19.462 | 19.13 | 248067 |
| 1729291200 | 19.47 | 0.06 | 0.31 | 19.65 | 19.65 | 19.39 | 232661 |
| 1729204800 | 19.41 | -0.21 | -1.07 | 19.53 | 19.65 | 19.345 | 275951 |
| 1729118400 | 19.62 | 0.34 | 1.76 | 19.4 | 19.63 | 19.34 | 286611 |
| 1729032000 | 19.28 | 0.32 | 1.69 | 19.02 | 19.31 | 18.99 | 226974 |
| 1728945600 | 18.96 | 0.12 | 0.64 | 18.81 | 19.12 | 18.73 | 225112 |
| 1728686400 | 18.84 | 0.27 | 1.45 | 18.65 | 18.86 | 18.61 | 206619 |
| 1728600000 | 18.57 | -0.22 | -1.17 | 18.7 | 18.76 | 18.51 | 330150 |
| 1728513600 | 18.79 | -0.03 | -0.16 | 18.85 | 18.94 | 18.74 | 687352 |
| 1728427200 | 18.82 | 0.14 | 0.75 | 18.7799 | 18.87 | 18.6667 | 645094 |
| 1728340800 | 18.68 | -0.14 | -0.74 | 18.82 | 18.82 | 18.58 | 257904 |
| 1728081600 | 18.82 | -0.15 | -0.79 | 19 | 19.05 | 18.72 | 232979 |
| 1727995200 | 18.97 | -0.01 | -0.05 | 19.077 | 19.077 | 18.83 | 254435 |
| 1727908800 | 18.98 | -0.02 | -0.11 | 19.01 | 19.04 | 18.89 | 247165 |
| 1727822400 | 19 | -0.02 | -0.11 | 19.08 | 19.1 | 18.9 | 273082 |
| 1727735520 | 19.02 | 0.03 | 0.16 | 19.0937 | 19.2 | 18.95 | 321322 |
| 1727476800 | 18.99 | 0.1 | 0.53 | 18.91 | 19.2 | 18.86 | 325723 |
| 1727390400 | 18.89 | -0.18 | -0.94 | 19.24 | 19.31 | 18.88 | 294840 |
| 1727304000 | 19.07 | 0.14 | 0.74 | 18.92 | 19.08 | 18.86 | 268645 |
| 1727217600 | 18.93 | -0.03 | -0.16 | 19 | 19.03 | 18.85 | 436882 |
| 1727131200 | 18.96 | -0.21 | -1.10 | 19.21 | 19.33 | 18.94 | 399184 |
| 1726872000 | 19.17 | -0.27 | -1.39 | 19.33 | 19.38 | 19.14 | 579745 |
| 1726785600 | 19.44 | 0.13 | 0.67 | 19.4 | 19.44 | 19.27 | 245667 |
| 1726699200 | 19.31 | 0.08 | 0.42 | 19.23 | 19.47 | 19.19 | 267758 |
| 1726612800 | 19.23 | -0.3 | -1.54 | 19.6 | 19.6599 | 19.16 | 355774 |
| 1726526400 | 19.53 | 0.47 | 2.47 | 19.34 | 19.69 | 19.15 | 639374 |
| 1726267200 | 19.06 | 0.15 | 0.79 | 19.05 | 19.175 | 18.99 | 557050 |
| 1726180800 | 18.91 | 0.04 | 0.21 | 18.635 | 19.085 | 18.635 | 713345 |
| 1726094400 | 18.87 | -2.28 | -10.78 | 19.53 | 19.65 | 18.5898 | 1665729 |
| 1726008000 | 21.15 | 1.63 | 8.35 | 19.6 | 21.15 | 19.19 | 5939014 |
| 1725921600 | 19.52 | 0.28 | 1.46 | 19.18 | 19.53 | 19.11 | 358999 |
| 1725662400 | 19.24 | 0 | 0.00 | 19.3 | 19.31 | 19.005 | 297185 |
| 1725576000 | 19.24 | 0.23 | 1.21 | 19.17 | 19.53 | 19.17 | 513131 |
| 1725489600 | 19.01 | 0.08 | 0.42 | 18.95 | 19.2251 | 18.93 | 602322 |
| 1725403200 | 18.93 | -0.09 | -0.47 | 18.93 | 19.02 | 18.776 | 419019 |
| 1725057600 | 19.02 | 0.1 | 0.53 | 19.05 | 19.11 | 18.85 | 644816 |
| 1724971200 | 18.92 | -0.24 | -1.25 | 19.2 | 19.265 | 18.92 | 656525 |
| 1724884800 | 19.16 | 0.05 | 0.26 | 19.14 | 19.35 | 19.06 | 271453 |
| 1724798400 | 19.11 | -0.23 | -1.19 | 19.33 | 19.44 | 18.98 | 831392 |
| 1724712000 | 19.34 | 0.44 | 2.33 | 19.24 | 19.56 | 19.1 | 742852 |
| 1724452800 | 18.9 | 0.4 | 2.16 | 18.68 | 19.14 | 18.56 | 955524 |
| 1724366400 | 18.5 | -0.44 | -2.32 | 19.01 | 19.1157 | 18.47 | 794854 |
| 1724280000 | 18.94 | -0.03 | -0.16 | 19.24 | 19.3668 | 18.92 | 580340 |
| 1724193600 | 18.97 | -0.2 | -1.04 | 19.24 | 19.36 | 18.93 | 594766 |
| 1724107200 | 19.17 | -0.1 | -0.52 | 19.36 | 19.84 | 19.08 | 582964 |
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
