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 | 1.07 | 4.45276737412 | 24.03 | 26.74 | 20.86 | 192801 | 25.43104066 | CS |
| 4 | -0.29 | -1.1421819614 | 25.39 | 27.03 | 20.86 | 138982 | 25.52574501 | CS |
| 12 | 0.84 | 3.46248969497 | 24.26 | 28.9 | 20.86 | 130304 | 25.19639787 | CS |
| 26 | 2.22 | 9.7027972028 | 22.88 | 29.63 | 20.86 | 103716 | 25.55965877 | CS |
| 52 | 5.06 | 25.249500998 | 20.04 | 29.63 | 18.32 | 96496 | 24.27275445 | CS |
| 156 | -54.1 | -68.3080808081 | 79.2 | 121.72 | 17.23 | 216416 | 45.2083262 | CS |
| 260 | 23.84 | 1892.06349206 | 1.26 | 121.72 | 0.6 | 254228 | 30.04857155 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741646400 | 25.72 | -0.87 | -3.27 | 26.18 | 26.2 | 25.17 | 128914 |
| 1741390800 | 26.59 | 0.14 | 0.53 | 26.31 | 26.74 | 25.61 | 112315 |
| 1741304400 | 26.45 | 0.64 | 2.48 | 25.81 | 26.64 | 25.58 | 204137 |
| 1741218000 | 25.81 | 1.68 | 6.96 | 24.36 | 26.0299 | 24.04 | 178180 |
| 1741131600 | 24.13 | -0.48 | -1.95 | 24.03 | 24.69 | 20.86 | 340458 |
| 1741045200 | 24.61 | -1.48 | -5.67 | 26.33 | 26.38 | 24.4001 | 222637 |
| 1740786000 | 26.09 | -0.02 | -0.08 | 25.89 | 26.23 | 25.56 | 94932 |
| 1740699600 | 26.11 | 0.41 | 1.60 | 25.79 | 27.03 | 25.41 | 130284 |
| 1740613200 | 25.7 | 0.27 | 1.06 | 25.32 | 25.77 | 24.99 | 114382 |
| 1740526800 | 25.43 | 0.44 | 1.76 | 25.26 | 25.97 | 25.15 | 136362 |
| 1740440400 | 24.99 | -0.5 | -1.96 | 25.52 | 25.79 | 24.93 | 150969 |
| 1740181200 | 25.49 | -0.88 | -3.34 | 26.63 | 26.63 | 25.46 | 131931 |
| 1740094800 | 26.37 | 0.18 | 0.69 | 26.2 | 26.72 | 25.77 | 114026 |
| 1740008400 | 26.19 | -0.47 | -1.76 | 26.28 | 26.7051 | 26 | 69143 |
| 1739922000 | 26.66 | 0.77 | 2.97 | 25.8 | 26.855 | 25.8 | 98499 |
| 1739576400 | 25.89 | 0.58 | 2.29 | 25.32 | 26.27 | 25.01 | 169219 |
| 1739490000 | 25.31 | 0.26 | 1.04 | 25.19 | 25.4526 | 24.6 | 73111 |
| 1739403600 | 25.05 | -0.41 | -1.61 | 25.23 | 25.3499 | 24.61 | 108100 |
| 1739317200 | 25.46 | -0.09 | -0.35 | 25.39 | 25.72 | 25.14 | 63059 |
| 1739230800 | 25.55 | 0.34 | 1.35 | 25.4 | 25.93 | 24.92 | 94636 |
| 1738971600 | 25.21 | -0.42 | -1.64 | 25.56 | 26.08 | 25.14 | 142320 |
| 1738885200 | 25.63 | 0.42 | 1.67 | 25.52 | 25.7042 | 24.81 | 186804 |
| 1738798800 | 25.21 | -1.59 | -5.93 | 26.6 | 27.08 | 25.02 | 135400 |
| 1738712400 | 26.8 | 0.24 | 0.90 | 26.29 | 27.09 | 26.1 | 135201 |
| 1738626000 | 26.56 | 0.27 | 1.03 | 27.25 | 28.9 | 26.1814 | 341859 |
| 1738366800 | 26.29 | -0.82 | -3.02 | 27 | 27.005 | 25.9672 | 61818 |
| 1738280400 | 27.11 | 0.05 | 0.18 | 26.91 | 27.54 | 26.77 | 84012 |
| 1738194000 | 27.06 | 0.84 | 3.20 | 26.34 | 27.12 | 25.96 | 108367 |
| 1738107600 | 26.22 | -0.61 | -2.27 | 26.7 | 26.73 | 26.14 | 105373 |
| 1738021200 | 26.83 | -0.3 | -1.11 | 27.21 | 27.91 | 26.6 | 93098 |
| 1737762000 | 27.13 | -0.35 | -1.27 | 27.81 | 27.81 | 26.755 | 91061 |
| 1737675600 | 27.48 | 0 | 0.00 | 27.48 | 27.48 | 27.48 | 0 |
| 1737589200 | 27.48 | 0.35 | 1.29 | 27.84 | 28.68 | 27.36 | 155994 |
| 1737502800 | 27.13 | 0.62 | 2.34 | 26.66 | 27.37 | 26.35 | 129073 |
| 1737157200 | 26.51 | -0.23 | -0.86 | 26.99 | 27.2 | 26.23 | 83142 |
| 1737070800 | 26.74 | -0.76 | -2.76 | 27.62 | 27.79 | 26.4 | 120068 |
| 1736984400 | 27.5 | 0.41 | 1.51 | 27.27 | 27.75 | 26.7601 | 187789 |
| 1736898000 | 27.09 | 1.89 | 7.50 | 25.34 | 27.22 | 25.1 | 239201 |
| 1736811600 | 25.2 | 2.43 | 10.67 | 22.67 | 25.2931 | 22.6108 | 330202 |
| 1736552400 | 22.77 | -0.35 | -1.51 | 22.71 | 22.85 | 22.2164 | 71413 |
| 1736379600 | 23.12 | 0.04 | 0.17 | 22.76 | 23.21 | 22.5 | 127170 |
| 1736293200 | 23.08 | 0.52 | 2.30 | 22.42 | 23.19 | 22.41 | 71322 |
| 1736206800 | 22.56 | -0.07 | -0.31 | 22.83 | 23.34 | 22.3816 | 80648 |
| 1735947600 | 22.63 | 0.93 | 4.29 | 21.91 | 22.67 | 21.8 | 75602 |
| 1735861200 | 21.7 | -0.22 | -1.00 | 22.13 | 22.4 | 21.45 | 54169 |
| 1735688400 | 21.92 | 0.73 | 3.45 | 21.25 | 22.14 | 21.25 | 93462 |
| 1735602000 | 21.19 | -0.6 | -2.75 | 21.56 | 21.64 | 20.91 | 105730 |
| 1735342800 | 21.79 | -0.31 | -1.40 | 22 | 22.34 | 21.39 | 89460 |
| 1735256400 | 22.1 | -0.4 | -1.78 | 22.36 | 22.6099 | 21.96 | 74976 |
| 1735077840 | 22.5 | 0.18 | 0.81 | 22.39 | 22.5 | 21.78 | 43194 |
| 1734997200 | 22.32 | -0.12 | -0.53 | 22.44 | 22.74 | 22.01 | 80964 |
| 1734738000 | 22.44 | 0.53 | 2.42 | 21.11 | 22.53 | 21.11 | 287286 |
| 1734651600 | 21.91 | -1.03 | -4.49 | 23.32 | 23.51 | 21.91 | 110194 |
| 1734565200 | 22.94 | -0.88 | -3.69 | 23.94 | 24.7114 | 22.86 | 100138 |
| 1734478800 | 23.82 | -0.5 | -2.06 | 24.26 | 24.435 | 23.49 | 104612 |
| 1734392400 | 24.32 | -0.84 | -3.34 | 25.16 | 25.4835 | 24.3 | 112695 |
| 1734133200 | 25.16 | 0.12 | 0.48 | 25 | 25.24 | 24.84 | 93071 |
| 1734046800 | 25.04 | -0.07 | -0.28 | 25.25 | 25.645 | 24.99 | 144500 |
| 1733960400 | 25.11 | -0.49 | -1.91 | 25.65 | 25.94 | 24.99 | 384917 |
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
