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 | -0.07 | -0.364203954214 | 19.22 | 19.265 | 19.15 | 3095473 | 19.23572884 | CS |
| 4 | -0.06 | -0.31233732431 | 19.21 | 19.37 | 19.15 | 1990181 | 19.25021619 | CS |
| 12 | 2.51 | 15.0841346154 | 16.64 | 19.55 | 14.5 | 2310941 | 19.04619524 | CS |
| 26 | 7.36 | 62.4257845632 | 11.79 | 19.55 | 11.65 | 1564080 | 17.78653908 | CS |
| 52 | 9.655 | 101.68509742 | 9.495 | 19.55 | 9.28 | 1342964 | 15.54893283 | CS |
| 156 | 7.67 | 66.8118466899 | 11.48 | 19.55 | 4.44 | 643599 | 13.05628627 | CS |
| 260 | 9.34 | 95.2089704383 | 9.81 | 19.55 | 4.44 | 564355 | 12.21434727 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741646400 | 19.21 | -0.04 | -0.21 | 19.22 | 19.24 | 19.19 | 2581664 |
| 1741390800 | 19.25 | 0.01 | 0.05 | 19.24 | 19.26 | 19.21 | 3167897 |
| 1741304400 | 19.24 | 0.01 | 0.05 | 19.21 | 19.26 | 19.21 | 5554246 |
| 1741218000 | 19.23 | -0.01 | -0.05 | 19.23 | 19.26 | 19.2 | 2005328 |
| 1741131600 | 19.24 | -0.04 | -0.21 | 19.22 | 19.265 | 19.2 | 2198359 |
| 1741045200 | 19.28 | 0.06 | 0.31 | 19.21 | 19.28 | 19.19 | 2250540 |
| 1740786000 | 19.22 | 0.01 | 0.05 | 19.2 | 19.22 | 19.17 | 3365483 |
| 1740699600 | 19.21 | 0.02 | 0.10 | 19.25 | 19.25 | 19.19 | 1128464 |
| 1740613200 | 19.19 | -0.03 | -0.16 | 19.22 | 19.26 | 19.19 | 1711909 |
| 1740526800 | 19.22 | -0.02 | -0.10 | 19.26 | 19.29 | 19.205 | 2042958 |
| 1740440400 | 19.24 | -0.04 | -0.21 | 19.3 | 19.32 | 19.23 | 1258382 |
| 1740181200 | 19.28 | -0.07 | -0.36 | 19.36 | 19.37 | 19.26 | 1323353 |
| 1740094800 | 19.35 | -0.01 | -0.05 | 19.36 | 19.36 | 19.29 | 1332960 |
| 1740008400 | 19.36 | 0.03 | 0.16 | 19.31 | 19.37 | 19.31 | 1823271 |
| 1739922000 | 19.33 | 0 | 0.00 | 19.31 | 19.365 | 19.27 | 1202469 |
| 1739576400 | 19.33 | 0.08 | 0.42 | 19.27 | 19.36 | 19.26 | 942891 |
| 1739490000 | 19.25 | 0.03 | 0.16 | 19.23 | 19.28 | 19.215 | 1921510 |
| 1739403600 | 19.22 | 0 | 0.00 | 19.23 | 19.23 | 19.21 | 1132103 |
| 1739317200 | 19.22 | 0 | 0.00 | 19.21 | 19.23 | 19.21 | 899783 |
| 1739230800 | 19.22 | 0.02 | 0.10 | 19.22 | 19.23 | 19.195 | 616044 |
| 1738971600 | 19.2 | -0.02 | -0.10 | 19.23 | 19.23 | 19.19 | 1764684 |
| 1738885200 | 19.22 | 0 | 0.00 | 19.22 | 19.23 | 19.2 | 1135276 |
| 1738798800 | 19.22 | 0.02 | 0.10 | 19.21 | 19.231 | 19.2 | 1522153 |
| 1738712400 | 19.2 | 0.02 | 0.10 | 19.2 | 19.23 | 19.2 | 969327 |
| 1738626000 | 19.18 | -0.04 | -0.21 | 19.19 | 19.24 | 19.17 | 3899779 |
| 1738366800 | 19.22 | 0.04 | 0.21 | 19.18 | 19.255 | 19.17 | 2587298 |
| 1738280400 | 19.18 | -0.04 | -0.21 | 19.26 | 19.26 | 19.17 | 5351196 |
| 1738194000 | 19.22 | -0.05 | -0.26 | 19.29 | 19.29 | 19.195 | 1150282 |
| 1738107600 | 19.27 | 0.04 | 0.21 | 19.23 | 19.29 | 19.18 | 1862928 |
| 1738021200 | 19.23 | 0.03 | 0.16 | 19.14 | 19.245 | 19.14 | 1655295 |
| 1737762000 | 19.2 | 0.02 | 0.10 | 19.25 | 19.26 | 19.19 | 681360 |
| 1737675600 | 19.18 | 0 | 0.00 | 19.18 | 19.18 | 19.18 | 0 |
| 1737589200 | 19.18 | -0.04 | -0.21 | 19.22 | 19.235 | 19.16 | 1062006 |
| 1737502800 | 19.22 | 0.04 | 0.21 | 19.18 | 19.22 | 19.15 | 929625 |
| 1737157200 | 19.18 | 0.04 | 0.21 | 19.16 | 19.22 | 19.14 | 934333 |
| 1737070800 | 19.14 | 0.01 | 0.05 | 19.15 | 19.18 | 19.12 | 2589720 |
| 1736984400 | 19.13 | -0.01 | -0.05 | 19.15 | 19.18 | 19.075 | 3187945 |
| 1736898000 | 19.14 | -0.02 | -0.10 | 19.19 | 19.19 | 19.12 | 1261817 |
| 1736811600 | 19.16 | -0.02 | -0.10 | 19.12 | 19.19 | 19.1 | 1253075 |
| 1736552400 | 19.18 | 0.02 | 0.10 | 19.11 | 19.2 | 19.1 | 1267581 |
| 1736379600 | 19.16 | 0.02 | 0.10 | 19.12 | 19.19 | 19.07 | 5336915 |
| 1736293200 | 19.14 | 0.04 | 0.21 | 19.11 | 19.15 | 19.1 | 2756454 |
| 1736206800 | 19.1 | -0.05 | -0.26 | 19.1 | 19.2 | 19.05 | 2722818 |
| 1735947600 | 19.15 | 0.05 | 0.26 | 19.13 | 19.17 | 19.06 | 7207340 |
| 1735861200 | 19.1 | -0.15 | -0.78 | 19.26 | 19.3 | 19.05 | 6319307 |
| 1735688400 | 19.25 | -0.03 | -0.16 | 19.31 | 19.38 | 19.21 | 1143987 |
| 1735602000 | 19.28 | -0.09 | -0.46 | 19.25 | 19.35 | 19.2 | 1740600 |
| 1735342800 | 19.37 | 0.02 | 0.10 | 19.3 | 19.41 | 19.27 | 1835603 |
| 1735256400 | 19.35 | -0.1 | -0.51 | 19.36 | 19.42 | 19.27 | 1797067 |
| 1735077840 | 19.45 | -0.01 | -0.05 | 19.45 | 19.55 | 19.33 | 1824895 |
| 1734997200 | 19.46 | 4.81 | 32.83 | 19.41 | 19.51 | 19.22 | 13301900 |
| 1734738000 | 14.65 | -0.07 | -0.48 | 14.49 | 14.92 | 14.42 | 1937005 |
| 1734651600 | 14.72 | -0.43 | -2.84 | 15.45 | 15.69 | 14.66 | 1668449 |
| 1734565200 | 15.15 | -1.4 | -8.46 | 16.64 | 16.68 | 15.1 | 1304531 |
| 1734478800 | 16.55 | -0.36 | -2.13 | 16.85 | 16.85 | 16.01 | 1046807 |
| 1734392400 | 16.91 | -0.22 | -1.28 | 17.12 | 17.57 | 16.87 | 954179 |
| 1734133200 | 17.13 | 0.25 | 1.48 | 16.81 | 17.319 | 16.71 | 721791 |
| 1734046800 | 16.88 | -0.09 | -0.53 | 16.9 | 17.12 | 16.69 | 786587 |
| 1733960400 | 16.97 | 0.4 | 2.41 | 16.84 | 17.22 | 16.343599 | 992556 |
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
