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 | 1.42 | 6.50480989464 | 21.83 | 23.88 | 21.83 | 73371 | 22.61348504 | CS |
| 4 | 2.22 | 10.5563480742 | 21.03 | 23.88 | 20.26 | 89952 | 21.793344 | CS |
| 12 | 0.6 | 2.64900662252 | 22.65 | 27.55 | 20.26 | 113727 | 23.3340916 | CS |
| 26 | -4.12 | -15.0529777128 | 27.37 | 28.23 | 20.26 | 82249 | 23.77168884 | CS |
| 52 | -3.64 | -13.5366307177 | 26.89 | 28.92 | 20.26 | 64478 | 24.53247122 | CS |
| 156 | -0.37 | -1.56646909399 | 23.62 | 36.88 | 17.87 | 55847 | 24.13645623 | CS |
| 260 | 22.83 | 5435.71428571 | 0.42 | 36.88 | 0.3402 | 136751 | 7.72771559 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743547200 | 23.25 | 0.25 | 1.09 | 23.15 | 23.82 | 22.9 | 118584 |
| 1743460800 | 23 | 0.15 | 0.66 | 22.96 | 23.22 | 22.62 | 59843 |
| 1743201600 | 22.85 | -0.14 | -0.61 | 23.63 | 23.88 | 22.71 | 69132 |
| 1743115200 | 22.99 | 0.59 | 2.63 | 22.63 | 23.05 | 22.1 | 58343 |
| 1743028800 | 22.4 | 0.29 | 1.31 | 22.03 | 22.56 | 22.03 | 99818 |
| 1742942400 | 22.11 | 0.27 | 1.24 | 21.83 | 22.55 | 21.83 | 79721 |
| 1742856000 | 21.84 | 0.65 | 3.07 | 21.56 | 21.87 | 21.235 | 55556 |
| 1742596800 | 21.19 | -0.41 | -1.90 | 21.32 | 21.426 | 20.88 | 89137 |
| 1742510400 | 21.6 | -0.92 | -4.09 | 22.25 | 22.38 | 21.57 | 81847 |
| 1742424000 | 22.52 | 0.77 | 3.54 | 21.75 | 22.65 | 21.75 | 69063 |
| 1742337600 | 21.75 | 1.01 | 4.87 | 21.5 | 22.456 | 21.04 | 128044 |
| 1742251200 | 20.74 | 0.17 | 0.83 | 20.56 | 20.87 | 20.4 | 43053 |
| 1741992000 | 20.57 | 0.1 | 0.49 | 20.56 | 20.67 | 20.26 | 44623 |
| 1741905600 | 20.47 | -0.84 | -3.94 | 21.22 | 21.257 | 20.42 | 86395 |
| 1741819200 | 21.31 | -0.7 | -3.18 | 22.32 | 22.32 | 21.05 | 91110 |
| 1741732800 | 22.01 | 0.19 | 0.87 | 21.83 | 22.13 | 21.525 | 118640 |
| 1741646400 | 21.82 | -0.35 | -1.58 | 22.04 | 22.62 | 21.56 | 89258 |
| 1741390800 | 22.17 | 0.58 | 2.69 | 21.62 | 22.43 | 21.615 | 119739 |
| 1741304400 | 21.59 | 0.31 | 1.46 | 21.06 | 21.755 | 20.9293 | 93179 |
| 1741218000 | 21.28 | -0.43 | -1.98 | 21.71 | 21.7325 | 20.69 | 110570 |
| 1741131600 | 21.71 | 0.53 | 2.50 | 21.03 | 22.01 | 20.91 | 211964 |
| 1741045200 | 21.18 | -0.32 | -1.49 | 21.5 | 22.27 | 21.13 | 188931 |
| 1740786000 | 21.5 | -0.5 | -2.27 | 21.67 | 22 | 20.68 | 202352 |
| 1740699600 | 22 | -4.97 | -18.43 | 24 | 24 | 21.19 | 503663 |
| 1740613200 | 26.97 | 0.01 | 0.04 | 27.14 | 27.25 | 26.88 | 54456 |
| 1740526800 | 26.96 | 0.28 | 1.05 | 26.58 | 27.03 | 26.29 | 55261 |
| 1740440400 | 26.68 | -0.63 | -2.31 | 27.12 | 27.12 | 26.4 | 93711 |
| 1740181200 | 27.31 | 0.35 | 1.30 | 27.5 | 27.5 | 26.95 | 55043 |
| 1740094800 | 26.96 | 0.06 | 0.22 | 26.79 | 27.1815 | 26.79 | 105017 |
| 1740008400 | 26.9 | 1.88 | 7.51 | 25.17 | 27.55 | 25.17 | 495493 |
| 1739922000 | 25.02 | 0.15 | 0.60 | 24.75 | 25.28 | 24.56 | 32535 |
| 1739576400 | 24.87 | -0.08 | -0.32 | 24.96 | 25.525 | 24.71 | 54130 |
| 1739490000 | 24.95 | 0.25 | 1.01 | 24.8 | 24.98 | 24.56 | 49154 |
| 1739403600 | 24.7 | 0.09 | 0.37 | 24.39 | 24.79 | 24.245 | 35299 |
| 1739317200 | 24.61 | -0.3 | -1.20 | 24.75 | 25.295 | 24.58 | 41399 |
| 1739230800 | 24.91 | 1.21 | 5.11 | 23.75 | 25.11 | 23.75 | 57396 |
| 1738971600 | 23.7 | 0.63 | 2.73 | 23.07 | 23.8 | 22.9 | 735050 |
| 1738885200 | 23.07 | -0.22 | -0.94 | 23.14 | 23.65 | 22.95 | 27776 |
| 1738798800 | 23.29 | 0.18 | 0.78 | 23.13 | 23.678 | 22.95 | 37980 |
| 1738712400 | 23.11 | -0.09 | -0.39 | 23.15 | 23.3999 | 23.06 | 60628 |
| 1738626000 | 23.2 | -0.34 | -1.44 | 23.28 | 23.83 | 23.1 | 64104 |
| 1738366800 | 23.54 | -0.01 | -0.04 | 22.94 | 23.86 | 22.94 | 890871 |
| 1738280400 | 23.55 | -0.01 | -0.04 | 23.61 | 23.83 | 23.43 | 18230 |
| 1738194000 | 23.56 | -0.15 | -0.63 | 23.62 | 23.84 | 23.4 | 107673 |
| 1738107600 | 23.71 | -0.33 | -1.37 | 23.94 | 24.1 | 23.63 | 51730 |
| 1738021200 | 24.04 | -0.3 | -1.23 | 24.32 | 24.4 | 24.04 | 33013 |
| 1737762000 | 24.34 | 0 | 0.00 | 24.28 | 24.725 | 24.18 | 26126 |
| 1737675600 | 24.34 | 0 | 0.00 | 24.34 | 24.34 | 24.34 | 0 |
| 1737589200 | 24.34 | -0.28 | -1.14 | 24.53 | 24.75 | 24.34 | 59444 |
| 1737502800 | 24.62 | 0.9 | 3.79 | 23.65 | 24.7 | 23.63 | 42207 |
| 1737157200 | 23.72 | -0.24 | -1.00 | 24 | 24.14 | 23.72 | 40339 |
| 1737070800 | 23.96 | -0.04 | -0.17 | 23.82 | 24.09 | 23.82 | 26997 |
| 1736984400 | 24 | 0.25 | 1.05 | 24.09 | 24.13 | 23.78 | 25340 |
| 1736898000 | 23.75 | -0.08 | -0.34 | 23.92 | 23.92 | 23.5026 | 50201 |
| 1736811600 | 23.83 | -0.14 | -0.58 | 23.75 | 24.07 | 23.75 | 54150 |
| 1736552400 | 23.97 | 0.75 | 3.23 | 23.41 | 24.115 | 23.3 | 57672 |
| 1736379600 | 23.22 | 0.2 | 0.87 | 23.02 | 23.38 | 22.93 | 55369 |
| 1736293200 | 23.02 | 0.43 | 1.90 | 22.65 | 23.1098 | 22.4664 | 80963 |
| 1736206800 | 22.59 | -0.41 | -1.78 | 23 | 23.215 | 22.59 | 53739 |
| 1735947600 | 23 | 0.4 | 1.77 | 22.56 | 23.03 | 22.56 | 29058 |
| 1735861200 | 22.6 | -0.12 | -0.53 | 22.81 | 23.0161 | 22.44 | 52192 |
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
