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 | -0.2 | -0.858369098712 | 23.3 | 23.8 | 22.65 | 67554 | 23.26658724 | CS |
| 4 | -0.19 | -0.815800772864 | 23.29 | 23.8 | 22.65 | 54500 | 23.3448508 | CS |
| 12 | -0.36 | -1.53452685422 | 23.46 | 23.8 | 20.69 | 65269 | 22.5695137 | CS |
| 26 | 1.18 | 5.38321167883 | 21.92 | 23.8783 | 20.69 | 71460 | 22.82263281 | CS |
| 52 | 3.55 | 18.1585677749 | 19.55 | 23.8783 | 18.28 | 79220 | 21.40218473 | CS |
| 156 | -1.88 | -7.52602081665 | 24.98 | 26.4 | 16.17 | 74695 | 21.11089637 | CS |
| 260 | -1.49 | -6.05937372916 | 24.59 | 26.43 | 9.71 | 83553 | 21.04413215 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390800 | 23.1 | 0.38 | 1.67 | 22.75 | 23.1 | 22.71 | 56040 |
| 1741304400 | 22.72 | -0.36 | -1.56 | 23.09 | 23.125 | 22.65 | 52989 |
| 1741218000 | 23.08 | -0.28 | -1.20 | 23.35 | 23.4248 | 23.08 | 48851 |
| 1741131600 | 23.36 | -0.08 | -0.34 | 23.48 | 23.61 | 23.21 | 84727 |
| 1741045200 | 23.44 | -0.06 | -0.26 | 23.58 | 23.8 | 23.32 | 83633 |
| 1740786000 | 23.5 | 0.2 | 0.86 | 23.3 | 23.52 | 23.185 | 67426 |
| 1740699600 | 23.3 | -0.02 | -0.09 | 23.32 | 23.5 | 23.2 | 46660 |
| 1740613200 | 23.32 | -0.17 | -0.72 | 23.56 | 23.6 | 23.16 | 68872 |
| 1740526800 | 23.49 | 0.04 | 0.17 | 23.5 | 23.59 | 23.32 | 44517 |
| 1740440400 | 23.45 | -0.02 | -0.09 | 23.59 | 23.59 | 23.404 | 40094 |
| 1740181200 | 23.47 | 0.01 | 0.04 | 23.48 | 23.565 | 23.42 | 77891 |
| 1740094800 | 23.46 | -0.03 | -0.13 | 23.48 | 23.5 | 23.4 | 38981 |
| 1740008400 | 23.49 | 0.1 | 0.43 | 23.44 | 23.49 | 23.33 | 68553 |
| 1739922000 | 23.39 | 0.12 | 0.52 | 23.3 | 23.41 | 23.195 | 57311 |
| 1739576400 | 23.27 | 0.1 | 0.43 | 23.17 | 23.34 | 23.1384 | 36517 |
| 1739490000 | 23.17 | -0.24 | -1.03 | 23.45 | 23.45 | 23.1061 | 47317 |
| 1739403600 | 23.41 | -0.08 | -0.34 | 23.35 | 23.425 | 23.24 | 48967 |
| 1739317200 | 23.49 | 0.11 | 0.47 | 23.38 | 23.49 | 23.2201 | 38679 |
| 1739230800 | 23.38 | 0.25 | 1.08 | 23.25 | 23.4043 | 23.07 | 51603 |
| 1738971600 | 23.13 | -0.05 | -0.22 | 23.29 | 23.29 | 23.06 | 31627 |
| 1738885200 | 23.18 | 0.08 | 0.35 | 23.21 | 23.2499 | 22.94 | 38678 |
| 1738798800 | 23.1 | 0.41 | 1.81 | 22.86 | 23.12 | 22.86 | 52196 |
| 1738712400 | 22.69 | -0.05 | -0.22 | 22.76 | 22.8099 | 22.5401 | 52078 |
| 1738626000 | 22.74 | 0.11 | 0.49 | 22.57 | 22.83 | 22.5076 | 71937 |
| 1738366800 | 22.63 | -0.13 | -0.57 | 22.88 | 23.03 | 22.63 | 111757 |
| 1738280400 | 22.76 | 0.28 | 1.25 | 22.52 | 22.76 | 22.4517 | 43832 |
| 1738194000 | 22.48 | 0.09 | 0.40 | 22.49 | 22.62 | 22.4001 | 61920 |
| 1738107600 | 22.39 | -0.04 | -0.18 | 22.29 | 22.4689 | 22.29 | 56649 |
| 1738021200 | 22.43 | -0.19 | -0.84 | 22.49 | 22.49 | 22.22 | 84777 |
| 1737762000 | 22.62 | 0.15 | 0.67 | 22.51 | 22.7822 | 22.5085 | 35641 |
| 1737675600 | 22.47 | 0 | 0.00 | 22.47 | 22.47 | 22.47 | 0 |
| 1737589200 | 22.47 | -0.33 | -1.45 | 22.9 | 22.9 | 22.43 | 50579 |
| 1737502800 | 22.8 | 0.31 | 1.38 | 22.76 | 22.99 | 22.69 | 89282 |
| 1737157200 | 22.49 | 0.08 | 0.36 | 22.5 | 22.72 | 22.3504 | 71304 |
| 1737070800 | 22.41 | 0.17 | 0.76 | 22.3 | 22.457 | 22.1903 | 46410 |
| 1736984400 | 22.24 | 0.34 | 1.55 | 22.15 | 22.46 | 21.8864 | 82662 |
| 1736898000 | 21.9 | 0.26 | 1.20 | 21.77 | 21.9899 | 21.77 | 48617 |
| 1736811600 | 21.64 | -0.33 | -1.50 | 21.77 | 21.77 | 21.4336 | 69791 |
| 1736552400 | 21.97 | -0.22 | -0.99 | 22.12 | 22.19 | 21.79 | 144939 |
| 1736379600 | 22.19 | 0.07 | 0.32 | 22.1 | 22.245 | 21.94 | 90970 |
| 1736293200 | 22.12 | -0.16 | -0.72 | 22.3 | 22.3499 | 22.09 | 120949 |
| 1736206800 | 22.28 | -0.42 | -1.85 | 22.67 | 22.67 | 22.275 | 70373 |
| 1735947600 | 22.7 | 0.42 | 1.89 | 22.41 | 22.75 | 22.41 | 47566 |
| 1735861200 | 22.28 | 0.26 | 1.18 | 22.2 | 22.49 | 22.155 | 52807 |
| 1735688400 | 22.02 | -0.13 | -0.59 | 22.26 | 22.4 | 21.95 | 92394 |
| 1735602000 | 22.15 | 0.07 | 0.32 | 21.995 | 22.17 | 21.79 | 114043 |
| 1735342800 | 22.08 | -0.06 | -0.27 | 22.065 | 22.1499 | 21.9517 | 35199 |
| 1735256400 | 22.14 | -0.05 | -0.23 | 22.2 | 22.3 | 22.088953 | 47111 |
| 1735077840 | 22.19 | 0.2 | 0.91 | 22.1 | 22.25 | 22.075 | 31355 |
| 1734997200 | 21.99 | 0.19 | 0.87 | 21.8 | 22.0554 | 21.59 | 45918 |
| 1734738000 | 21.8 | 0.27 | 1.25 | 21.5913 | 21.97 | 21.44 | 34175 |
| 1734651600 | 21.53 | 0.12 | 0.56 | 20.69 | 21.74 | 20.69 | 135887 |
| 1734565200 | 21.41 | -0.65 | -2.95 | 22.06 | 22.131 | 21.41 | 100715 |
| 1734478800 | 22.06 | -0.23 | -1.03 | 23.02 | 23.02 | 21.89 | 59733 |
| 1734392400 | 22.29 | -0.29 | -1.28 | 22.6351 | 22.68 | 22.28 | 73055 |
| 1734133200 | 22.58 | -0.05 | -0.22 | 22.53 | 22.6 | 22.3579 | 75996 |
| 1734046800 | 22.63 | -0.25 | -1.09 | 22.9296 | 22.9296 | 22.525 | 72673 |
| 1733960400 | 22.88 | -0.16 | -0.69 | 23.125 | 23.15 | 22.78 | 51508 |
| 1733874000 | 23.04 | -0.07 | -0.30 | 23.125 | 23.1668 | 23 | 42770 |
| 1733787600 | 23.11 | -0.21 | -0.90 | 23.345 | 23.38 | 23.05 | 113309 |
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
