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 | -0.43 | -2.34460196292 | 18.34 | 19.52 | 17.81 | 1485550 | 18.86397103 | CS |
| 4 | -3.33 | -15.6779661017 | 21.24 | 22.14 | 16.79 | 2182862 | 18.80453787 | CS |
| 12 | -4.6 | -20.4353620613 | 22.51 | 26.14 | 16.79 | 1887320 | 21.37543667 | CS |
| 26 | 0.93 | 5.47703180212 | 16.98 | 26.14 | 15.46 | 1751823 | 20.98218334 | CS |
| 52 | 2.52 | 16.3742690058 | 15.39 | 26.14 | 12.5 | 1834171 | 17.72578368 | CS |
| 156 | 0.81 | 4.73684210526 | 17.1 | 26.14 | 5.43 | 2083593 | 13.21133114 | CS |
| 260 | 6.37 | 55.1993067591 | 11.54 | 27.31 | 5.43 | 2077381 | 15.03054015 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201600 | 17.91 | -0.77 | -4.12 | 18.56 | 18.58 | 17.75 | 953407 |
| 1743115200 | 18.68 | -0.18 | -0.95 | 18.66 | 18.99 | 18.465 | 825967 |
| 1743028800 | 18.86 | -0.24 | -1.26 | 19 | 19.2 | 18.68 | 1185569 |
| 1742942400 | 19.1 | -0.13 | -0.68 | 19.35 | 19.52 | 18.935 | 1423802 |
| 1742856000 | 19.23 | 0.56 | 3.00 | 19.2 | 19.38 | 18.81 | 1062528 |
| 1742596800 | 18.67 | -0.38 | -1.99 | 18.34 | 19.19 | 17.81 | 2929884 |
| 1742510400 | 19.05 | 0.06 | 0.32 | 18.56 | 19.28 | 18.56 | 3114993 |
| 1742424000 | 18.99 | 0.91 | 5.03 | 18.2 | 19.205 | 18.2 | 1710150 |
| 1742337600 | 18.08 | -0.7 | -3.73 | 18.52 | 18.64 | 17.89 | 1567103 |
| 1742251200 | 18.78 | 0.76 | 4.22 | 18.285 | 18.915 | 18.285 | 2355348 |
| 1741992000 | 18.02 | 0.64 | 3.68 | 17.63 | 18.07 | 17.56 | 1595865 |
| 1741905600 | 17.38 | -0.37 | -2.08 | 17.71 | 18.02 | 17.13 | 1601188 |
| 1741819200 | 17.75 | 0.24 | 1.37 | 17.77 | 18.2 | 17.54 | 1992453 |
| 1741732800 | 17.51 | -0.02 | -0.11 | 17.35 | 17.72 | 16.79 | 3418627 |
| 1741646400 | 17.53 | -1.42 | -7.49 | 18.4 | 18.41 | 17.195 | 4224443 |
| 1741390800 | 18.95 | -0.08 | -0.42 | 19.18 | 19.19 | 18.28 | 4109819 |
| 1741304400 | 19.03 | -1.32 | -6.49 | 19.65 | 19.95 | 18.985 | 2130703 |
| 1741218000 | 20.35 | 0.51 | 2.57 | 20.065 | 20.355 | 19.85 | 2281311 |
| 1741131600 | 19.84 | -1.21 | -5.75 | 20.54 | 20.55 | 19.56 | 3365958 |
| 1741045200 | 21.05 | -0.57 | -2.64 | 21.55 | 22.14 | 20.84 | 1316451 |
| 1740786000 | 21.62 | 0.4 | 1.89 | 21.24 | 21.67 | 21.06 | 1445080 |
| 1740699600 | 21.22 | -0.56 | -2.57 | 22.07 | 22.175 | 21 | 1467936 |
| 1740613200 | 21.78 | 0.29 | 1.35 | 21.8 | 22.23 | 21.535 | 1533151 |
| 1740526800 | 21.49 | 0.06 | 0.28 | 21.94 | 21.96 | 21.16 | 1607998 |
| 1740440400 | 21.43 | 0.38 | 1.81 | 21.625 | 21.84 | 21.17 | 1850499 |
| 1740181200 | 21.05 | -1.12 | -5.05 | 22.26 | 22.26 | 20.755 | 2386126 |
| 1740094800 | 22.17 | -1.37 | -5.82 | 23.11 | 23.17 | 21.21 | 3580213 |
| 1740008400 | 23.54 | 0.29 | 1.25 | 22.95 | 23.595 | 22.77 | 1132534 |
| 1739922000 | 23.25 | -0.49 | -2.06 | 23.63 | 23.88 | 23 | 2286631 |
| 1739576400 | 23.74 | 0.27 | 1.15 | 23.57 | 23.78 | 23.14 | 1601256 |
| 1739490000 | 23.47 | 0.04 | 0.17 | 23.52 | 23.87 | 23.035 | 1798949 |
| 1739403600 | 23.43 | 0.14 | 0.60 | 22.975 | 23.495 | 22.83 | 1661405 |
| 1739317200 | 23.29 | -0.41 | -1.73 | 23.42 | 23.44 | 23.03 | 1704929 |
| 1739230800 | 23.7 | -0.54 | -2.23 | 24.26 | 24.4 | 23.595 | 2160518 |
| 1738971600 | 24.24 | -0.68 | -2.73 | 24.99 | 25.23 | 24.175 | 1063098 |
| 1738885200 | 24.92 | 0.19 | 0.77 | 24.69 | 25.01 | 24.475 | 1589394 |
| 1738798800 | 24.73 | 0.12 | 0.49 | 24.83 | 25.02 | 24.29 | 979428 |
| 1738712400 | 24.61 | 0.08 | 0.33 | 24.73 | 24.87 | 24.17 | 1805189 |
| 1738626000 | 24.53 | -0.64 | -2.54 | 24.09 | 24.985 | 24.03 | 1695977 |
| 1738366800 | 25.17 | -0.77 | -2.97 | 26.01 | 26.14 | 25.125 | 2062370 |
| 1738280400 | 25.94 | 0.53 | 2.09 | 25.7 | 25.94 | 25.52 | 1466187 |
| 1738194000 | 25.41 | 0.12 | 0.47 | 25.27 | 25.565 | 24.9 | 2844170 |
| 1738107600 | 25.29 | 2 | 8.59 | 23.27 | 25.305 | 23.27 | 2747696 |
| 1738021200 | 23.29 | 0.15 | 0.65 | 22.67 | 23.465 | 22.62 | 1618990 |
| 1737762000 | 23.14 | 0.16 | 0.70 | 23.17 | 23.38 | 23.03 | 1159249 |
| 1737675600 | 22.98 | 0 | 0.00 | 22.98 | 22.98 | 22.98 | 0 |
| 1737589200 | 22.98 | -0.25 | -1.08 | 23.48 | 23.52 | 22.75 | 2225713 |
| 1737502800 | 23.23 | -0.16 | -0.68 | 23.89 | 24.19 | 23.14 | 1498117 |
| 1737157200 | 23.39 | 0.74 | 3.27 | 22.75 | 23.59 | 22.74 | 1939498 |
| 1737070800 | 22.65 | 0.04 | 0.18 | 22.49 | 22.69 | 22.26 | 1452942 |
| 1736984400 | 22.61 | 0.39 | 1.76 | 22.81 | 22.85 | 22.345 | 1211678 |
| 1736898000 | 22.22 | 0.56 | 2.59 | 21.81 | 22.25 | 21.58 | 1199705 |
| 1736811600 | 21.66 | -0.26 | -1.19 | 21.46 | 21.84 | 21.305 | 1428129 |
| 1736552400 | 21.92 | 0.05 | 0.23 | 21.35 | 22.13 | 21.16 | 1454662 |
| 1736379600 | 21.87 | 0.31 | 1.44 | 21.27 | 21.915 | 21.2 | 1579022 |
| 1736293200 | 21.56 | -0.33 | -1.51 | 21.77 | 21.85 | 21.07 | 1468978 |
| 1736206800 | 21.89 | -0.11 | -0.50 | 22.25 | 22.38 | 21.825 | 1328099 |
| 1735947600 | 22 | -0.52 | -2.31 | 22.51 | 22.57 | 21.59 | 1442269 |
| 1735861200 | 22.52 | 0.01 | 0.04 | 22.66 | 22.91 | 22.21 | 1460431 |
| 1735688400 | 22.51 | -0.1 | -0.44 | 22.48 | 22.92 | 22.48 | 579375 |
| 1735602000 | 22.61 | -0.04 | -0.18 | 22.3 | 22.91 | 22.03 | 922751 |
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
