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 | 0.11 | 0.632183908046 | 17.4 | 17.67 | 16.19 | 2746741 | 16.90087909 | CS |
| 4 | -0.96 | -5.19761775853 | 18.47 | 18.9 | 16.19 | 1694894 | 17.41104208 | CS |
| 12 | -2.71 | -13.4025717112 | 20.22 | 23.75 | 16.19 | 1295724 | 19.19227349 | CS |
| 26 | -2.57 | -12.7988047809 | 20.08 | 24.83 | 16.19 | 1217360 | 20.20503804 | CS |
| 52 | -3.32 | -15.938550168 | 20.83 | 24.83 | 14.785 | 1649018 | 19.28607806 | CS |
| 156 | -15.82 | -47.4647464746 | 33.33 | 36 | 14.785 | 2129328 | 23.49798473 | CS |
| 260 | 1.76 | 11.1746031746 | 15.75 | 44.18 | 11.35 | 2412800 | 24.29550446 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742942400 | 17.09 | 0.11 | 0.65 | 17.05 | 17.54 | 16.95 | 2680102 |
| 1742856000 | 16.98 | 0.55 | 3.35 | 17.03 | 17.24 | 16.665 | 3612694 |
| 1742596800 | 16.43 | -0.72 | -4.20 | 16.97 | 17.09 | 16.19 | 27672768 |
| 1742510400 | 17.15 | -0.42 | -2.39 | 17.09 | 17.505 | 16.73 | 1574352 |
| 1742424000 | 17.57 | 0.22 | 1.27 | 17.4 | 17.67 | 17.24 | 1383800 |
| 1742337600 | 17.35 | -0.03 | -0.17 | 17.37 | 17.53 | 17.16 | 1619835 |
| 1742251200 | 17.38 | 0.1 | 0.58 | 17.76 | 17.86 | 17.36 | 1197029 |
| 1741992000 | 17.28 | 0.43 | 2.55 | 16.91 | 17.365 | 16.91 | 1455312 |
| 1741905600 | 16.85 | -0.22 | -1.29 | 17 | 17.23 | 16.504999 | 1851375 |
| 1741819200 | 17.07 | -0.45 | -2.57 | 17.63 | 17.63 | 16.71 | 1822765 |
| 1741732800 | 17.52 | -0.23 | -1.30 | 17.74 | 17.97 | 17.47 | 1296142 |
| 1741646400 | 17.75 | -0.87 | -4.67 | 18.32 | 18.43 | 17.53 | 1204276 |
| 1741390800 | 18.62 | 0.67 | 3.73 | 17.77 | 18.9 | 17.725 | 1226717 |
| 1741304400 | 17.95 | -0.27 | -1.48 | 18.1 | 18.25 | 17.83 | 808051 |
| 1741218000 | 18.22 | 0.23 | 1.28 | 17.92 | 18.33 | 17.825 | 1431369 |
| 1741131600 | 17.99 | -0.11 | -0.61 | 17.86 | 18.38 | 17.59 | 1271756 |
| 1741045200 | 18.1 | -0.27 | -1.47 | 18.42 | 18.625 | 18.015 | 1133612 |
| 1740786000 | 18.37 | 0.08 | 0.44 | 18.12 | 18.48 | 18.04 | 1466802 |
| 1740699600 | 18.29 | -0.28 | -1.51 | 18.5 | 18.68 | 18.195 | 1115259 |
| 1740613200 | 18.57 | 0.02 | 0.11 | 18.47 | 18.735 | 18.225 | 1270904 |
| 1740526800 | 18.55 | -0.76 | -3.94 | 19.12 | 19.26 | 18.52 | 1308091 |
| 1740440400 | 19.31 | -0.25 | -1.28 | 19.63 | 19.71 | 19.045 | 1034578 |
| 1740181200 | 19.56 | -0.61 | -3.02 | 20.21 | 20.29 | 19.48 | 870986 |
| 1740094800 | 20.17 | -0.13 | -0.64 | 20.2 | 20.47 | 19.74 | 923874 |
| 1740008400 | 20.3 | -1.02 | -4.78 | 21.28 | 21.285 | 20.3 | 942697 |
| 1739922000 | 21.32 | 0.95 | 4.66 | 20.35 | 21.34 | 20.29 | 1075652 |
| 1739576400 | 20.37 | -0.21 | -1.02 | 20.57 | 20.72 | 20.21 | 587830 |
| 1739490000 | 20.58 | 0.52 | 2.59 | 19.99 | 20.63 | 19.89 | 747741 |
| 1739403600 | 20.06 | -0.02 | -0.10 | 19.8 | 20.19 | 19.76 | 849150 |
| 1739317200 | 20.08 | -0.15 | -0.74 | 20.16 | 20.545 | 19.69 | 1332531 |
| 1739230800 | 20.23 | -0.64 | -3.07 | 20.98 | 21.15 | 20.22 | 1222973 |
| 1738971600 | 20.87 | -1.48 | -6.62 | 22.36 | 22.43 | 20.765 | 1516499 |
| 1738885200 | 22.35 | 0.24 | 1.09 | 22.29 | 22.78 | 22.01 | 1405564 |
| 1738798800 | 22.11 | -0.5 | -2.21 | 23.28 | 23.75 | 22.01 | 2870675 |
| 1738712400 | 22.61 | 0.6 | 2.73 | 21.88 | 22.89 | 21.5 | 2256416 |
| 1738626000 | 22.01 | 0.29 | 1.34 | 21.27 | 22.17 | 21.11 | 2063296 |
| 1738366800 | 21.72 | 0.18 | 0.84 | 21.53 | 21.94 | 21.34 | 1109129 |
| 1738280400 | 21.54 | 0 | 0.00 | 21.33 | 21.8 | 21.27 | 775628 |
| 1738194000 | 21.54 | 0.11 | 0.51 | 21.47 | 21.72 | 21.33 | 826529 |
| 1738107600 | 21.43 | 0.1 | 0.47 | 21.42 | 21.73 | 21.1401 | 602957 |
| 1738021200 | 21.33 | 0.24 | 1.14 | 21.01 | 21.66 | 20.84 | 800589 |
| 1737762000 | 21.09 | 0.39 | 1.88 | 21.18 | 21.23 | 20.92 | 613546 |
| 1737675600 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1737589200 | 20.7 | -0.17 | -0.81 | 20.85 | 20.91 | 20.52 | 1142890 |
| 1737502800 | 20.87 | 0.39 | 1.90 | 20.51 | 21.055 | 20.51 | 528835 |
| 1737157200 | 20.48 | -0.15 | -0.73 | 20.87 | 20.87 | 20.41 | 420815 |
| 1737070800 | 20.63 | -0.16 | -0.77 | 20.81 | 21.01 | 20.47 | 973142 |
| 1736984400 | 20.79 | 0.9 | 4.52 | 20.26 | 20.88 | 19.92 | 919958 |
| 1736898000 | 19.89 | 0.13 | 0.66 | 19.98 | 20.14 | 19.725 | 782348 |
| 1736811600 | 19.76 | 0.29 | 1.49 | 19.27 | 19.785 | 19.1351 | 1078898 |
| 1736552400 | 19.47 | -1.05 | -5.12 | 20.2 | 20.37 | 19.46 | 1032815 |
| 1736379600 | 20.52 | 0.2 | 0.98 | 20.14 | 20.53 | 20.05 | 789468 |
| 1736293200 | 20.32 | 0.13 | 0.64 | 20.25 | 20.67 | 20.21 | 750536 |
| 1736206800 | 20.19 | 0.32 | 1.61 | 19.87 | 20.5364 | 19.87 | 1002423 |
| 1735947600 | 19.87 | 0.12 | 0.61 | 19.93 | 19.935 | 19.39 | 749595 |
| 1735861200 | 19.75 | -0.23 | -1.15 | 20.315 | 20.315 | 19.57 | 1254011 |
| 1735688400 | 19.98 | -0.05 | -0.25 | 20.11 | 20.3 | 19.85 | 629084 |
| 1735602000 | 20.03 | -0.17 | -0.84 | 20.02 | 20.13 | 19.59 | 771506 |
| 1735342800 | 20.2 | -0.17 | -0.83 | 20.24 | 20.5 | 20 | 622721 |
| 1735256400 | 20.37 | -0.13 | -0.63 | 20.27 | 20.62 | 20.17 | 820640 |
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
