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 | 0.05 | 0.231053604436 | 21.64 | 21.8 | 21.44 | 12693 | 21.60247006 | CS |
| 4 | 0.05 | 0.231053604436 | 21.64 | 22.32 | 20.73 | 33323 | 21.6033046 | CS |
| 12 | -0.81 | -3.6 | 22.5 | 22.69 | 20.73 | 24654 | 21.78600162 | CS |
| 26 | -0.51 | -2.2972972973 | 22.2 | 23.4299 | 20.73 | 23601 | 22.31047782 | CS |
| 52 | -0.4 | -1.81077410593 | 22.09 | 23.45 | 20.73 | 20332 | 22.30553374 | CS |
| 156 | -3.7 | -14.5726664041 | 25.39 | 25.4 | 19.86 | 21715 | 22.52546255 | CS |
| 260 | -4.44 | -16.9919632606 | 26.13 | 26.96 | 19.86 | 19626 | 23.50624118 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737762000 | 21.69 | 0.02 | 0.09 | 21.65 | 21.79 | 21.53 | 23712 |
| 1737675600 | 21.67 | 0 | 0.00 | 21.67 | 21.67 | 21.67 | 0 |
| 1737589200 | 21.67 | -0.02 | -0.09 | 21.69 | 21.77 | 21.64 | 8770 |
| 1737502800 | 21.69 | 0.18 | 0.84 | 21.55 | 21.8 | 21.55 | 11767 |
| 1737157200 | 21.51 | 0.07 | 0.33 | 21.64 | 21.69 | 21.44 | 17543 |
| 1737070800 | 21.44 | 0.11 | 0.52 | 21.4 | 21.65 | 21.35 | 9549 |
| 1736984400 | 21.33 | 0.5 | 2.40 | 21.1 | 21.4 | 21.1 | 13639 |
| 1736898000 | 20.83 | 0.1 | 0.48 | 22.32 | 22.32 | 20.74 | 6968 |
| 1736811600 | 20.73 | -0.29 | -1.38 | 21.02 | 21.0429 | 20.73 | 15047 |
| 1736552400 | 21.02 | -0.44 | -2.05 | 21.31 | 21.31 | 20.93 | 25200 |
| 1736379600 | 21.46 | -0.1 | -0.46 | 21.515 | 21.62 | 21.39 | 18554 |
| 1736293200 | 21.56 | -0.4 | -1.82 | 21.95 | 21.96 | 21.51 | 21210 |
| 1736206800 | 21.96 | -0.14 | -0.63 | 21.96 | 22.21 | 21.8801 | 11594 |
| 1735947600 | 22.1 | 0.07 | 0.32 | 22 | 22.22 | 22 | 15645 |
| 1735861200 | 22.03 | 0.28 | 1.29 | 21.16 | 22.03 | 21.16 | 20722 |
| 1735688400 | 21.75 | 0.44 | 2.06 | 21.23 | 21.92 | 21.23 | 283176 |
| 1735602000 | 21.31 | 0.32 | 1.52 | 21 | 21.44 | 21 | 40069 |
| 1735342800 | 20.99 | -0.15 | -0.71 | 21.64 | 21.64 | 20.97 | 13716 |
| 1735256400 | 21.14 | -0.07 | -0.33 | 21 | 21.2284 | 21 | 20146 |
| 1735077840 | 21.21 | -0.04 | -0.19 | 21.12 | 21.35 | 21.12 | 11828 |
| 1734997200 | 21.25 | -0.12 | -0.56 | 21.42 | 21.8 | 21.22 | 16677 |
| 1734738000 | 21.37 | 0.16 | 0.75 | 21.39 | 21.46 | 21.2418 | 17914 |
| 1734651600 | 21.2099 | -0.28 | -1.30 | 21.402 | 21.402 | 21 | 37227 |
| 1734565200 | 21.49 | -0.16 | -0.74 | 21.73 | 21.84 | 21.44 | 26865 |
| 1734478800 | 21.65 | 0.09 | 0.42 | 21.5808 | 21.66 | 21.5312 | 14175 |
| 1734392400 | 21.56 | 0.01 | 0.05 | 21.66 | 21.7799 | 21.53 | 15970 |
| 1734133200 | 21.55 | -0.19 | -0.87 | 21.82 | 21.82 | 21.55 | 9506 |
| 1734046800 | 21.74 | -0.16 | -0.73 | 21.85 | 21.9142 | 21.67 | 15368 |
| 1733960400 | 21.9 | 0.04 | 0.18 | 21.965 | 22.0199 | 21.9 | 11871 |
| 1733874000 | 21.86 | 0.02 | 0.09 | 21.81 | 21.93 | 21.81 | 16291 |
| 1733787600 | 21.84 | -0.08 | -0.36 | 21.98 | 22 | 21.8 | 18406 |
| 1733528400 | 21.92 | -0.12 | -0.54 | 22.1 | 22.13 | 21.9 | 44239 |
| 1733442000 | 22.04 | 0.01 | 0.05 | 22.04 | 22.11 | 22.01 | 25431 |
| 1733355600 | 22.03 | 0.03 | 0.14 | 21.97 | 22.06 | 21.95 | 10050 |
| 1733269200 | 22 | -0.06 | -0.27 | 22.09 | 22.18 | 21.9413 | 27784 |
| 1733182800 | 22.06 | 0.06 | 0.27 | 22.06 | 22.1199 | 21.9801 | 33029 |
| 1732917840 | 22 | -0.17 | -0.77 | 22.1 | 22.17 | 22 | 92578 |
| 1732750800 | 22.17 | 0.04 | 0.18 | 22.15 | 22.25 | 22.13 | 16331 |
| 1732664400 | 22.1299 | -0.12 | -0.54 | 22.285 | 22.285 | 22.01 | 21349 |
| 1732578000 | 22.25 | 0.23 | 1.04 | 22.25 | 22.43 | 22.1901 | 10436 |
| 1732318800 | 22.02 | 0.02 | 0.09 | 22.1779 | 22.1841 | 22.02 | 6532 |
| 1732232400 | 22 | 0.17 | 0.78 | 21.92 | 22.075 | 21.91 | 15325 |
| 1732146000 | 21.83 | -0.05 | -0.23 | 21.84 | 21.84 | 21.7501 | 45691 |
| 1732059600 | 21.88 | -0.05 | -0.23 | 21.89 | 21.96 | 21.85 | 14473 |
| 1731973200 | 21.93 | 0.04 | 0.18 | 21.9 | 21.98 | 21.83 | 18874 |
| 1731714000 | 21.89 | 0.08 | 0.37 | 21.84 | 21.9299 | 21.67 | 12195 |
| 1731627600 | 21.81 | -0.15 | -0.68 | 22 | 22 | 21.81 | 13409 |
| 1731541200 | 21.96 | -0.08 | -0.36 | 22.07 | 22.1574 | 21.82 | 18942 |
| 1731454800 | 22.04 | -0.39 | -1.74 | 22.35 | 22.401977 | 22 | 17635 |
| 1731368400 | 22.43 | -0.2 | -0.88 | 22.61 | 22.6499 | 22.33 | 12581 |
| 1731109200 | 22.63 | 0.2 | 0.89 | 22.54 | 22.69 | 22.52 | 17444 |
| 1731022800 | 22.43 | 0.21 | 0.95 | 22.4203 | 22.46 | 22.26 | 9862 |
| 1730936400 | 22.22 | -0.34 | -1.51 | 22.31 | 22.39 | 22.22 | 20181 |
| 1730850000 | 22.56 | 0.12 | 0.53 | 22.45 | 22.57 | 22.4 | 28119 |
| 1730763600 | 22.44 | 0.13 | 0.58 | 22.36 | 22.45 | 22.34 | 18486 |
| 1730500800 | 22.31 | -0.12 | -0.53 | 22.5 | 22.545 | 22.22 | 14901 |
| 1730414400 | 22.43 | -0.25 | -1.10 | 22.56 | 22.58 | 22.42 | 37668 |
| 1730328000 | 22.68 | 0.05 | 0.22 | 22.7866 | 22.805 | 22.64 | 14862 |
| 1730241600 | 22.63 | -0.07 | -0.31 | 22.65 | 22.65 | 22.51 | 13037 |
| 1730155200 | 22.7 | -0.07 | -0.31 | 22.8 | 22.86 | 22.64 | 9398 |
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
