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 | 1.12 | 5.61966884094 | 19.93 | 23.315 | 18.54 | 18763756 | 21.58505251 | CS |
| 4 | -1.23 | -5.52064631957 | 22.28 | 23.69 | 18.54 | 9472575 | 21.94585756 | CS |
| 12 | -3.97 | -15.8673061551 | 25.02 | 25.45 | 18.54 | 6197492 | 22.75430718 | CS |
| 26 | 1.15 | 5.77889447236 | 19.9 | 26.41 | 18.54 | 5991588 | 22.68284326 | CS |
| 52 | -0.74 | -3.39605323543 | 21.79 | 30.75 | 18.54 | 6973518 | 23.27531823 | CS |
| 156 | 6.83 | 48.0309423347 | 14.22 | 30.75 | 7.22 | 8059734 | 15.41184738 | CS |
| 260 | 11.01 | 109.661354582 | 10.04 | 37.63 | 5.26 | 8754301 | 16.79404922 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741819200 | 21.03 | -0.59 | -2.73 | 22.39 | 22.48 | 20.79 | 6940632 |
| 1741732800 | 21.62 | -0.74 | -3.31 | 22.07 | 22.36 | 20.955 | 13101522 |
| 1741646400 | 22.36 | -0.79 | -3.41 | 22.41 | 22.7425 | 21.56 | 17990367 |
| 1741390800 | 23.15 | 3.67 | 18.84 | 22.46 | 23.315 | 21.46 | 30154230 |
| 1741304400 | 19.48 | -0.36 | -1.81 | 19.5 | 20.11 | 19.25 | 16073073 |
| 1741218000 | 19.84 | -0.25 | -1.24 | 19.93 | 20.25 | 18.54 | 16129394 |
| 1741131600 | 20.09 | -1.26 | -5.90 | 20.78 | 20.96 | 19.62 | 10188808 |
| 1741045200 | 21.35 | -1.26 | -5.57 | 23.03 | 23.29 | 21.14 | 6610116 |
| 1740786000 | 22.61 | -0.04 | -0.18 | 22.64 | 23.21 | 22.255 | 6955606 |
| 1740699600 | 22.65 | -0.64 | -2.75 | 23.43 | 23.53 | 22.64 | 5695819 |
| 1740613200 | 23.29 | 0.82 | 3.65 | 22.87 | 23.515 | 22.714 | 6099618 |
| 1740526800 | 22.47 | -0.27 | -1.19 | 22.75 | 23.02 | 22.175 | 5119984 |
| 1740440400 | 22.74 | 0.51 | 2.29 | 22.5 | 22.885 | 21.92 | 6898039 |
| 1740181200 | 22.23 | -0.17 | -0.76 | 22.89 | 22.97 | 21.96 | 8263221 |
| 1740094800 | 22.4 | -0.61 | -2.65 | 22.98 | 23.255 | 22.305 | 5442133 |
| 1740008400 | 23.01 | -0.53 | -2.25 | 23.4 | 23.4 | 22.61 | 6429408 |
| 1739922000 | 23.54 | 0.76 | 3.34 | 22.89 | 23.69 | 22.885 | 6519175 |
| 1739576400 | 22.78 | -0.26 | -1.13 | 23.13 | 23.2 | 22.58 | 4458463 |
| 1739490000 | 23.04 | 0.55 | 2.45 | 22.63 | 23.155 | 22.54 | 3391438 |
| 1739403600 | 22.49 | -0.21 | -0.93 | 22.28 | 22.65 | 22.12 | 4089471 |
| 1739317200 | 22.7 | 0.1 | 0.44 | 22.38 | 22.81 | 22.28 | 3836760 |
| 1739230800 | 22.6 | 0.11 | 0.49 | 22.66 | 22.82 | 22.4 | 5185814 |
| 1738971600 | 22.49 | -0.64 | -2.77 | 23.02 | 23.33 | 22.385 | 4740341 |
| 1738885200 | 23.13 | 0.62 | 2.75 | 22.91 | 23.225 | 22.87 | 4328803 |
| 1738798800 | 22.51 | -0.23 | -1.01 | 22.74 | 22.79 | 22.27 | 3780862 |
| 1738712400 | 22.74 | -0.37 | -1.60 | 23 | 23.3 | 22.695 | 4131231 |
| 1738626000 | 23.11 | -0.96 | -3.99 | 23.05 | 23.53 | 22.685 | 4609301 |
| 1738366800 | 24.07 | -0.55 | -2.23 | 24.66 | 24.89 | 23.8708 | 4545747 |
| 1738280400 | 24.62 | 0.09 | 0.37 | 24.7 | 24.86 | 24.25 | 3734239 |
| 1738194000 | 24.53 | -0.21 | -0.85 | 24.6 | 25.03 | 24.425 | 2906774 |
| 1738107600 | 24.74 | 0.53 | 2.19 | 24.15 | 24.875 | 24.15 | 3570345 |
| 1738021200 | 24.21 | -0.48 | -1.94 | 24.3 | 24.47 | 23.99 | 5960460 |
| 1737762000 | 24.69 | 0.05 | 0.20 | 24.91 | 24.955 | 24.54 | 2859873 |
| 1737675600 | 24.64 | 0 | 0.00 | 24.64 | 24.64 | 24.64 | 0 |
| 1737589200 | 24.64 | -0.26 | -1.04 | 24.9 | 24.9 | 24.51 | 3083763 |
| 1737502800 | 24.9 | 1.44 | 6.14 | 24.5522 | 25.05 | 24.41 | 7642130 |
| 1737157200 | 23.46 | 0.72 | 3.17 | 23.1 | 23.705 | 22.97 | 4467757 |
| 1737070800 | 22.74 | -0.26 | -1.13 | 22.92 | 23.07 | 22.29 | 4548544 |
| 1736984400 | 23 | 0.35 | 1.55 | 23.09 | 23.37 | 22.73 | 3988079 |
| 1736898000 | 22.65 | -0.41 | -1.78 | 23.17 | 23.27 | 22.37 | 4703587 |
| 1736811600 | 23.06 | -1.09 | -4.51 | 23.86 | 23.86 | 22.6583 | 6208361 |
| 1736552400 | 24.15 | 0.34 | 1.43 | 23.95 | 24.37 | 23.71 | 4181595 |
| 1736379600 | 23.81 | 0.05 | 0.21 | 23.52 | 23.925 | 23.24 | 3371749 |
| 1736293200 | 23.76 | -0.32 | -1.33 | 24.4 | 24.72 | 23.68 | 3857607 |
| 1736206800 | 24.08 | -0.14 | -0.58 | 24.65 | 24.76 | 24.03 | 3566581 |
| 1735947600 | 24.22 | 0.61 | 2.58 | 23.62 | 24.4 | 23.47 | 3770187 |
| 1735861200 | 23.61 | -0.02 | -0.08 | 23.915 | 24.32 | 23.465 | 4531230 |
| 1735688400 | 23.63 | 0.08 | 0.34 | 23.6 | 23.99 | 23.53 | 3787432 |
| 1735602000 | 23.55 | -0.73 | -3.01 | 24.01 | 24.01 | 23.51 | 4358877 |
| 1735342800 | 24.28 | -0.28 | -1.14 | 24.46 | 24.72 | 24.17 | 2006784 |
| 1735256400 | 24.56 | 0.53 | 2.21 | 24.03 | 24.955 | 23.97 | 3049622 |
| 1735077840 | 24.03 | 0.02 | 0.08 | 24.01 | 24.2 | 23.77 | 1462378 |
| 1734997200 | 24.01 | -0.1 | -0.41 | 24.17 | 24.6 | 23.66 | 3992648 |
| 1734738000 | 24.11 | 0.23 | 0.96 | 23.675 | 24.555 | 23.615 | 10809114 |
| 1734651600 | 23.88 | 0.06 | 0.25 | 23.72 | 24.15 | 23.52 | 5225322 |
| 1734565200 | 23.82 | -1.06 | -4.26 | 25 | 25.45 | 23.81 | 6613421 |
| 1734478800 | 24.88 | 0.04 | 0.16 | 24.67 | 25.085 | 24.5101 | 4375018 |
| 1734392400 | 24.84 | 0.55 | 2.26 | 24.4 | 25.17 | 24.3 | 4723795 |
| 1734133200 | 24.29 | 0.11 | 0.45 | 24.285 | 24.3 | 23.84 | 4738524 |
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
