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 | -0.47 | -2.20864661654 | 21.28 | 21.3899 | 20.81 | 13005 | 21.09233134 | CS |
| 4 | -0.62 | -2.8931404573 | 21.43 | 21.53 | 20.78 | 15136 | 21.21046833 | CS |
| 12 | -1.24 | -5.62358276644 | 22.05 | 22.23 | 20.68 | 19403 | 21.34415853 | CS |
| 26 | -2.16 | -9.40356987375 | 22.97 | 23.58 | 20.68 | 30411 | 22.04045872 | CS |
| 52 | -2.52 | -10.8015430776 | 23.33 | 23.58 | 20.37 | 28355 | 22.12763435 | CS |
| 156 | -3.96 | -15.9870811465 | 24.77 | 25.4072 | 19.6 | 25988 | 22.30442475 | CS |
| 260 | -4.14 | -16.5931863727 | 24.95 | 26.85 | 19.6 | 24434 | 23.46835459 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201600 | 20.81 | -0.08 | -0.38 | 20.89 | 21.12 | 20.81 | 18118 |
| 1743115200 | 20.89 | -0.07 | -0.33 | 21.01 | 21.06 | 20.81 | 15742 |
| 1743028800 | 20.96 | -0.28 | -1.32 | 21.24 | 21.24 | 20.91 | 11536 |
| 1742942400 | 21.24 | 0.07 | 0.33 | 21.17 | 21.2888 | 21.17 | 5898 |
| 1742856000 | 21.17 | -0.1 | -0.47 | 21.25 | 21.38 | 21.17 | 18182 |
| 1742596800 | 21.27 | -0.01 | -0.05 | 21.28 | 21.3899 | 21.2001 | 13769 |
| 1742510400 | 21.28 | -0.08 | -0.37 | 21.36 | 21.4 | 21.25 | 6456 |
| 1742424000 | 21.3584 | 0.05 | 0.23 | 21.31 | 21.38 | 21.31 | 13518 |
| 1742337600 | 21.31 | -0.09 | -0.42 | 21.42 | 21.42 | 21.29 | 9505 |
| 1742251200 | 21.4 | 0.06 | 0.28 | 21.4 | 21.49 | 21.3697 | 7279 |
| 1741992000 | 21.34 | 0.07 | 0.33 | 21.27 | 21.4505 | 21.27 | 12752 |
| 1741905600 | 21.27 | 0.32 | 1.53 | 20.98 | 21.37 | 20.9799 | 35564 |
| 1741819200 | 20.95 | 0.15 | 0.72 | 20.91 | 20.99 | 20.8 | 16457 |
| 1741732800 | 20.8 | -0.15 | -0.72 | 21.02 | 21.05 | 20.78 | 10692 |
| 1741646400 | 20.9501 | -0.15 | -0.71 | 21 | 21.17 | 20.95 | 17980 |
| 1741390800 | 21.1 | -0.07 | -0.33 | 21.17 | 21.3191 | 21.01 | 17287 |
| 1741304400 | 21.17 | -0.19 | -0.89 | 21.39 | 21.3925 | 21.09 | 13051 |
| 1741218000 | 21.36 | -0.06 | -0.28 | 21.4 | 21.48 | 21.28 | 12393 |
| 1741131600 | 21.42 | -0.08 | -0.37 | 21.5 | 21.5 | 21.23 | 18325 |
| 1741045200 | 21.5 | 0.16 | 0.75 | 21.39 | 21.5 | 21.3612 | 20168 |
| 1740786000 | 21.34 | -0.37 | -1.70 | 21.43 | 21.53 | 21.34 | 26258 |
| 1740699600 | 21.71 | -0.02 | -0.09 | 21.77 | 21.78 | 21.71 | 9489 |
| 1740613200 | 21.73 | -0.03 | -0.14 | 21.82 | 21.82 | 21.65 | 6106 |
| 1740526800 | 21.76 | 0.22 | 1.02 | 21.61 | 21.8 | 21.58 | 17164 |
| 1740440400 | 21.54 | 0.11 | 0.51 | 21.45 | 21.57 | 21.43 | 11718 |
| 1740181200 | 21.43 | 0.06 | 0.28 | 21.37 | 21.45 | 21.36 | 10448 |
| 1740094800 | 21.37 | 0 | 0.00 | 21.44 | 21.44 | 21.31 | 22466 |
| 1740008400 | 21.37 | -0.03 | -0.14 | 21.34 | 21.4299 | 21.29 | 13045 |
| 1739922000 | 21.4 | -0.05 | -0.23 | 21.45 | 21.5 | 21.34 | 19831 |
| 1739576400 | 21.45 | 0.11 | 0.52 | 21.44 | 21.58 | 21.3819 | 31739 |
| 1739490000 | 21.34 | 0.38 | 1.81 | 21.3 | 21.39 | 21.219 | 71421 |
| 1739403600 | 20.96 | -0.24 | -1.11 | 20.99 | 21.09 | 20.9135 | 13890 |
| 1739317200 | 21.195 | -0.04 | -0.16 | 21.23 | 21.3 | 21.13 | 17499 |
| 1739230800 | 21.23 | 0.01 | 0.05 | 21.3 | 21.3 | 21.22 | 16897 |
| 1738971600 | 21.22 | -0.14 | -0.66 | 21.34 | 21.38 | 21.15 | 24671 |
| 1738885200 | 21.36 | -0.06 | -0.28 | 21.48 | 21.49 | 21.36 | 13030 |
| 1738798800 | 21.42 | 0.14 | 0.66 | 21.39 | 21.5 | 21.39 | 16984 |
| 1738712400 | 21.28 | 0.03 | 0.14 | 21.31 | 21.3335 | 21.22 | 15336 |
| 1738626000 | 21.25 | -0.04 | -0.19 | 21.34 | 21.48 | 21.25 | 12875 |
| 1738366800 | 21.29 | -0.43 | -1.98 | 21.72 | 21.85 | 21.29 | 41531 |
| 1738280400 | 21.72 | 0.14 | 0.65 | 21.63 | 21.82 | 21.63 | 12196 |
| 1738194000 | 21.58 | -0.24 | -1.10 | 21.91 | 21.94 | 21.57 | 16009 |
| 1738107600 | 21.82 | -0.17 | -0.77 | 22.08 | 22.08 | 21.82 | 9670 |
| 1738021200 | 21.99 | 0.19 | 0.87 | 21.83 | 21.99 | 21.83 | 22975 |
| 1737762000 | 21.8 | 0.19 | 0.88 | 21.59 | 21.92 | 21.5799 | 31161 |
| 1737675600 | 21.61 | 0 | 0.00 | 21.61 | 21.61 | 21.61 | 0 |
| 1737589200 | 21.61 | -0.18 | -0.83 | 21.87 | 21.87 | 21.61 | 14465 |
| 1737502800 | 21.79 | 0.29 | 1.35 | 21.66 | 21.79 | 21.5701 | 18758 |
| 1737157200 | 21.5 | 0.03 | 0.14 | 21.61 | 21.82 | 21.34 | 23235 |
| 1737070800 | 21.47 | 0.1 | 0.47 | 21.41 | 21.68 | 21.4061 | 18177 |
| 1736984400 | 21.37 | 0.51 | 2.44 | 21.12 | 21.5174 | 20.96 | 16563 |
| 1736898000 | 20.86 | 0.08 | 0.38 | 20.88 | 20.9203 | 20.81 | 7460 |
| 1736811600 | 20.78 | 0.01 | 0.05 | 20.81 | 20.9953 | 20.7 | 24846 |
| 1736552400 | 20.77 | -0.54 | -2.53 | 21.1 | 21.17 | 20.68 | 76295 |
| 1736379600 | 21.31 | -0.28 | -1.30 | 21.55 | 21.646 | 21.29 | 26724 |
| 1736293200 | 21.59 | -0.45 | -2.04 | 21.9496 | 22 | 21.56 | 28862 |
| 1736206800 | 22.04 | -0.1 | -0.45 | 22.06 | 22.13 | 21.94 | 19467 |
| 1735947600 | 22.14 | 0.16 | 0.73 | 22.08 | 22.23 | 22.01 | 22485 |
| 1735861200 | 21.98 | 0.08 | 0.37 | 22.05 | 22.09 | 21.88 | 95152 |
| 1735688400 | 21.9 | 0.45 | 2.10 | 21.56 | 22.02 | 21.37 | 420731 |
| 1735602000 | 21.45 | 0.52 | 2.48 | 21 | 21.58 | 20.8916 | 54220 |
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
