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 | 0.16 | 0.839014158364 | 19.07 | 20.055 | 18.86 | 5114691 | 19.45947033 | CS |
| 4 | -1.89 | -8.94886363636 | 21.12 | 21.765 | 17.505 | 7349132 | 19.17621211 | CS |
| 12 | -0.83 | -4.13758723829 | 20.06 | 22.44 | 17.505 | 6246570 | 20.43377458 | CS |
| 26 | 3.71 | 23.9046391753 | 15.52 | 22.44 | 14.89 | 6266081 | 19.54344283 | CS |
| 52 | 3.95 | 25.8507853403 | 15.28 | 22.44 | 13.715 | 6153250 | 17.52407464 | CS |
| 156 | -4.03 | -17.3258813414 | 23.26 | 24.92 | 8.99 | 6828298 | 16.69236254 | CS |
| 260 | 10.86 | 129.749103943 | 8.37 | 24.92 | 6.93 | 6524988 | 16.01785508 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201600 | 19.23 | -0.05 | -0.26 | 19.17 | 19.55 | 18.95 | 5245574 |
| 1743115200 | 19.28 | -0.32 | -1.63 | 19.6 | 19.69 | 19.28 | 2813869 |
| 1743028800 | 19.6 | -0.17 | -0.86 | 19.88 | 20.055 | 19.48 | 3114851 |
| 1742942400 | 19.77 | 0.11 | 0.56 | 19.65 | 19.9689 | 19.57 | 3896030 |
| 1742856000 | 19.66 | 0.37 | 1.92 | 19.67 | 19.69 | 19.415 | 4125358 |
| 1742596800 | 19.29 | 0.07 | 0.36 | 19.07 | 19.32 | 18.86 | 11623347 |
| 1742510400 | 19.22 | -0.01 | -0.05 | 18.94 | 19.48 | 18.935 | 4232177 |
| 1742424000 | 19.23 | 0.41 | 2.18 | 18.89 | 19.38 | 18.75 | 4603702 |
| 1742337600 | 18.82 | -0.03 | -0.16 | 18.76 | 18.92 | 18.59 | 4824562 |
| 1742251200 | 18.85 | -0.18 | -0.95 | 18.98 | 19.135 | 18.765 | 5071122 |
| 1741992000 | 19.03 | 0.57 | 3.09 | 18.64 | 19.035 | 18.54 | 5047368 |
| 1741905600 | 18.46 | -0.27 | -1.44 | 18.8 | 18.85 | 18.43 | 6455649 |
| 1741819200 | 18.73 | 0.54 | 2.97 | 18.65 | 18.95 | 18.365 | 9631324 |
| 1741732800 | 18.19 | 0.49 | 2.77 | 17.7 | 18.455 | 17.66 | 13252932 |
| 1741646400 | 17.7 | -1.18 | -6.25 | 18.55 | 18.565 | 17.505 | 12987473 |
| 1741390800 | 18.88 | -0.35 | -1.82 | 19.21 | 19.29 | 18.545 | 12892066 |
| 1741304400 | 19.23 | -0.61 | -3.07 | 19.55 | 19.64 | 19.005 | 10960249 |
| 1741218000 | 19.84 | -0.17 | -0.85 | 20.05 | 20.13 | 19.36 | 8773837 |
| 1741131600 | 20.01 | -0.9 | -4.30 | 20.47 | 20.66 | 19.48 | 9043661 |
| 1741045200 | 20.91 | -0.63 | -2.92 | 21.57 | 21.765 | 20.65 | 7560601 |
| 1740786000 | 21.54 | 0.52 | 2.47 | 21.12 | 21.56 | 21.05 | 6072454 |
| 1740699600 | 21.02 | 0.07 | 0.33 | 21.1 | 21.3356 | 20.895 | 3739500 |
| 1740613200 | 20.95 | 0.28 | 1.35 | 20.79 | 21.23 | 20.77 | 5630522 |
| 1740526800 | 20.67 | 0 | 0.00 | 20.87 | 20.97 | 20.37 | 6729099 |
| 1740440400 | 20.67 | -0.16 | -0.77 | 20.98 | 21.005 | 20.395 | 5349826 |
| 1740181200 | 20.83 | -0.71 | -3.30 | 21.73 | 21.74 | 20.8 | 8457120 |
| 1740094800 | 21.54 | -0.58 | -2.62 | 22.05 | 22.15 | 21.375 | 4306210 |
| 1740008400 | 22.12 | -0.05 | -0.23 | 21.98 | 22.29 | 21.86 | 3940919 |
| 1739922000 | 22.17 | 0.07 | 0.32 | 22.15 | 22.24 | 22.01 | 3311264 |
| 1739576400 | 22.1 | 0.11 | 0.50 | 21.98 | 22.38 | 21.98 | 2806273 |
| 1739490000 | 21.99 | -0.16 | -0.72 | 22.08 | 22.24 | 21.79 | 4340538 |
| 1739403600 | 22.15 | -0.28 | -1.25 | 22.16 | 22.37 | 21.995 | 4884197 |
| 1739317200 | 22.43 | 0.35 | 1.59 | 22 | 22.44 | 21.96 | 4412502 |
| 1739230800 | 22.08 | -0.22 | -0.99 | 22.29 | 22.36 | 21.9 | 6785883 |
| 1738971600 | 22.3 | -0.09 | -0.40 | 22.37 | 22.43 | 22 | 5191440 |
| 1738885200 | 22.39 | 0.35 | 1.59 | 22.14 | 22.39 | 21.99 | 7266333 |
| 1738798800 | 22.04 | 0.27 | 1.24 | 21.9 | 22.09 | 21.63 | 4104965 |
| 1738712400 | 21.77 | 0.28 | 1.30 | 21.58 | 21.935 | 21.48 | 4825834 |
| 1738626000 | 21.49 | -0.4 | -1.83 | 21.28 | 21.68 | 21.07 | 4315822 |
| 1738366800 | 21.89 | -0.05 | -0.23 | 21.94 | 22.105 | 21.69 | 6420411 |
| 1738280400 | 21.94 | 0.44 | 2.05 | 21.75 | 22.095 | 21.67 | 5532657 |
| 1738194000 | 21.5 | 0.21 | 0.99 | 21.27 | 22.025 | 21.19 | 9981662 |
| 1738107600 | 21.29 | 0.09 | 0.42 | 21.21 | 21.32 | 20.9312 | 6325562 |
| 1738021200 | 21.2 | 0.12 | 0.57 | 21.04 | 21.415 | 20.92 | 4234456 |
| 1737762000 | 21.08 | 0.09 | 0.43 | 20.73 | 21.305 | 20.72 | 6259046 |
| 1737675600 | 20.99 | 0 | 0.00 | 20.99 | 20.99 | 20.99 | 0 |
| 1737589200 | 20.99 | -0.42 | -1.96 | 21.33 | 21.455 | 20.99 | 6894742 |
| 1737502800 | 21.41 | -0.15 | -0.70 | 21.52 | 21.82 | 21.4 | 6617360 |
| 1737157200 | 21.56 | 0.25 | 1.17 | 21.28 | 21.62 | 21.12 | 5158801 |
| 1737070800 | 21.31 | -0.08 | -0.37 | 21.4 | 21.615 | 20.37 | 9998635 |
| 1736984400 | 21.39 | 0.56 | 2.69 | 21.45 | 21.58 | 21.16 | 8669087 |
| 1736898000 | 20.83 | 0.55 | 2.71 | 20.59 | 20.92 | 20.42 | 5859240 |
| 1736811600 | 20.28 | 0.22 | 1.10 | 19.88 | 20.31 | 19.8 | 4824728 |
| 1736552400 | 20.06 | -0.59 | -2.86 | 20.31 | 20.34 | 19.93 | 4143355 |
| 1736379600 | 20.65 | 0.19 | 0.93 | 20.36 | 20.785 | 20.24 | 6234585 |
| 1736293200 | 20.46 | 0 | 0.00 | 20.615 | 20.77 | 20.28 | 5731887 |
| 1736206800 | 20.46 | 0.2 | 0.99 | 20.39 | 20.745 | 20.29 | 5122950 |
| 1735947600 | 20.26 | 0.26 | 1.30 | 20.06 | 20.35 | 19.69 | 4417896 |
| 1735861200 | 20 | -0.14 | -0.70 | 20.2299 | 20.375 | 19.945 | 2923759 |
| 1735688400 | 20.14 | -0.01 | -0.05 | 20.24 | 20.335 | 20.035 | 3547745 |
| 1735602000 | 20.15 | -0.04 | -0.20 | 19.96 | 20.265 | 19.91 | 3756930 |
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
