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 | 0.4219 | 2.28920238741 | 18.43 | 19.05 | 18.125 | 8738176 | 18.66442359 | CS |
| 4 | -1.2681 | -6.30268389662 | 20.12 | 20.13 | 16.83 | 17841692 | 18.4306969 | CS |
| 12 | -0.6981 | -3.57084398977 | 19.55 | 21.43 | 16.83 | 16741439 | 19.47770005 | CS |
| 26 | 2.6719 | 16.5135970334 | 16.18 | 21.43 | 15.86 | 15804120 | 18.51504021 | CS |
| 52 | 3.2019 | 20.4594249201 | 15.65 | 21.43 | 14.9009 | 14673269 | 17.28432332 | CS |
| 156 | 8.9719 | 90.8087044534 | 9.88 | 21.43 | 9.15 | 15145071 | 13.89439411 | CS |
| 260 | 13.2119 | 234.253546099 | 5.64 | 21.43 | 4.3 | 17933402 | 10.84545988 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742510400 | 18.85 | -0.09 | -0.48 | 19.04 | 19.065 | 18.815 | 7985201 |
| 1742424000 | 18.94 | 0.26 | 1.39 | 18.79 | 19.05 | 18.685 | 6826707 |
| 1742337600 | 18.68 | -0.22 | -1.16 | 18.94 | 18.98 | 18.66 | 7208142 |
| 1742251200 | 18.9 | 0.17 | 0.91 | 18.79 | 19.03 | 18.74 | 9096161 |
| 1741992000 | 18.73 | 0.56 | 3.08 | 18.32 | 18.777 | 18.32 | 10765870 |
| 1741905600 | 18.17 | -0.23 | -1.25 | 18.43 | 18.7 | 18.125 | 9794000 |
| 1741819200 | 18.4 | 0.57 | 3.20 | 18.17 | 18.6 | 18.05 | 15018323 |
| 1741732800 | 17.83 | 0.57 | 3.30 | 17.28 | 18.01 | 17.21 | 17867669 |
| 1741646400 | 17.26 | -0.2 | -1.15 | 17.27 | 17.35 | 16.83 | 40013967 |
| 1741390800 | 17.46 | -0.24 | -1.36 | 17.71 | 17.89 | 17.28 | 26314836 |
| 1741304400 | 17.7 | -0.5 | -2.75 | 17.95 | 18.03 | 17.36 | 26624575 |
| 1741218000 | 18.2 | -0.27 | -1.46 | 18.46 | 18.57 | 17.8801 | 23253334 |
| 1741131600 | 18.47 | -0.56 | -2.94 | 18.81 | 18.85 | 18.1 | 29164210 |
| 1741045200 | 19.03 | -0.26 | -1.35 | 19.32 | 19.51 | 18.9 | 13547265 |
| 1740786000 | 19.29 | 0.35 | 1.85 | 18.91 | 19.34 | 18.86 | 11656037 |
| 1740699600 | 18.94 | -0.22 | -1.15 | 19.35 | 19.3755 | 18.915 | 14524993 |
| 1740613200 | 19.16 | 0.24 | 1.27 | 19.03 | 19.455 | 18.94 | 12977044 |
| 1740526800 | 18.92 | -0.05 | -0.26 | 18.96 | 19.15 | 18.25 | 30604957 |
| 1740440400 | 18.97 | -0.42 | -2.17 | 19.41 | 19.41 | 18.625 | 21606312 |
| 1740181200 | 19.39 | -0.55 | -2.76 | 19.85 | 19.88 | 19.3 | 15632691 |
| 1740094800 | 19.94 | -0.18 | -0.89 | 20.12 | 20.13 | 19.7742 | 13837846 |
| 1740008400 | 20.12 | -0.18 | -0.89 | 20.5 | 20.509 | 20.05 | 15596594 |
| 1739922000 | 20.3 | 0.31 | 1.55 | 20.095 | 20.45 | 20.07 | 13526426 |
| 1739576400 | 19.99 | 0.17 | 0.86 | 19.88 | 20.09 | 19.7449 | 10424322 |
| 1739490000 | 19.82 | 0.17 | 0.87 | 19.74 | 19.91 | 19.55 | 12616061 |
| 1739403600 | 19.65 | -0.16 | -0.81 | 19.35 | 19.99 | 19.26 | 15933951 |
| 1739317200 | 19.81 | -0.28 | -1.39 | 20.1 | 20.1 | 19.8 | 15668596 |
| 1739230800 | 20.09 | 0.16 | 0.80 | 20.43 | 20.55 | 20 | 20820344 |
| 1738971600 | 19.93 | -0.44 | -2.16 | 20 | 20.1152 | 19.79 | 14371693 |
| 1738885200 | 20.37 | -0.42 | -2.02 | 20.87 | 20.9 | 20.24 | 14786635 |
| 1738798800 | 20.79 | 0.02 | 0.10 | 20.75 | 21.07 | 20.74 | 15749151 |
| 1738712400 | 20.77 | 0.01 | 0.05 | 20.88 | 20.975 | 20.67 | 12659419 |
| 1738626000 | 20.76 | 0.28 | 1.37 | 20.25 | 20.865 | 20.08 | 16469781 |
| 1738366800 | 20.48 | -0.6 | -2.85 | 21.15 | 21.16 | 20.44 | 17421730 |
| 1738280400 | 21.08 | 0.55 | 2.68 | 20.64 | 21.15 | 20.64 | 26837100 |
| 1738194000 | 20.53 | 0.18 | 0.88 | 20.47 | 20.65 | 20.41 | 9427505 |
| 1738107600 | 20.35 | 0.54 | 2.73 | 20.05 | 20.39 | 19.8 | 21863316 |
| 1738021200 | 19.81 | -1.24 | -5.89 | 20.39 | 20.42 | 19.525 | 46245199 |
| 1737762000 | 21.05 | 0.13 | 0.62 | 21.23 | 21.24 | 20.82 | 20384840 |
| 1737675600 | 20.92 | 0 | 0.00 | 20.92 | 20.92 | 20.92 | 0 |
| 1737589200 | 20.92 | 0.01 | 0.05 | 21.01 | 21.43 | 20.91 | 18229611 |
| 1737502800 | 20.91 | 0.62 | 3.06 | 20.42 | 21.02 | 20.375 | 19296166 |
| 1737157200 | 20.29 | 0.04 | 0.20 | 20.31 | 20.4 | 20.1114 | 14536388 |
| 1737070800 | 20.25 | 0.21 | 1.05 | 20.06 | 20.3 | 19.88 | 18210761 |
| 1736984400 | 20.04 | 0.11 | 0.55 | 20.2 | 20.32 | 19.64 | 18757521 |
| 1736898000 | 19.93 | 0.46 | 2.36 | 19.6 | 20.005 | 19.534 | 12723101 |
| 1736811600 | 19.47 | 0.05 | 0.26 | 19.55 | 19.62 | 19.25 | 17306125 |
| 1736552400 | 19.42 | -0.31 | -1.57 | 19.78 | 19.8 | 19.28 | 14108353 |
| 1736379600 | 19.73 | 0.24 | 1.23 | 19.39 | 19.75 | 19.383 | 8851980 |
| 1736293200 | 19.49 | -0.13 | -0.66 | 19.745 | 19.8 | 19.36 | 9520065 |
| 1736206800 | 19.62 | -0.02 | -0.10 | 19.745 | 19.82 | 19.57 | 8196135 |
| 1735947600 | 19.64 | -0.07 | -0.36 | 19.74 | 19.7795 | 19.5 | 20639985 |
| 1735861200 | 19.71 | 0.12 | 0.61 | 19.505 | 19.75 | 19.45 | 21666240 |
| 1735688400 | 19.59 | 0.02 | 0.10 | 19.65 | 19.78 | 19.47 | 8819445 |
| 1735602000 | 19.57 | 0.29 | 1.50 | 19.28 | 19.63 | 19.2 | 10475491 |
| 1735342800 | 19.28 | 0.02 | 0.10 | 19.2 | 19.28 | 19.07 | 6826758 |
| 1735256400 | 19.26 | -0.34 | -1.73 | 19.55 | 19.56 | 19.15 | 11420594 |
| 1735077840 | 19.6 | 0.56 | 2.94 | 19.23 | 19.6 | 19.08 | 6987384 |
| 1734997200 | 19.04 | 0.18 | 0.95 | 18.81 | 19.07 | 18.69 | 8859570 |
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
