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 | -0.29 | -1.42716535433 | 20.32 | 20.66 | 19.73 | 777469 | 20.06710158 | CS |
| 4 | -0.37 | -1.8137254902 | 20.4 | 20.85 | 19.73 | 878395 | 20.32556707 | CS |
| 12 | 4.45 | 28.5622593068 | 15.58 | 20.85 | 15.55 | 707643 | 19.19734331 | CS |
| 26 | 3.26 | 19.4394752534 | 16.77 | 20.85 | 15.44 | 678468 | 18.03654289 | CS |
| 52 | 5.28 | 35.7966101695 | 14.75 | 20.85 | 12.86 | 707799 | 17.06912104 | CS |
| 156 | 4.27 | 27.0939086294 | 15.76 | 22.1 | 11.145 | 895293 | 15.52686652 | CS |
| 260 | -1.96 | -8.91314233743 | 21.99 | 24.13 | 9.41 | 1385598 | 15.9568898 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735947600 | 20.03 | -0.15 | -0.74 | 20.09 | 20.26 | 19.79 | 820626 |
| 1735861200 | 20.18 | 0.34 | 1.71 | 20 | 20.66 | 19.97 | 942493 |
| 1735688400 | 19.84 | -0.26 | -1.29 | 20.19 | 20.19 | 19.74 | 751388 |
| 1735602000 | 20.1 | -0.02 | -0.10 | 20.24 | 20.24 | 19.73 | 533426 |
| 1735342800 | 20.12 | -0.33 | -1.61 | 20.32 | 20.4 | 20 | 882570 |
| 1735256400 | 20.45 | -0.05 | -0.24 | 20.38 | 20.56 | 20.325 | 525837 |
| 1735077840 | 20.5 | 0.17 | 0.84 | 20.31 | 20.5092 | 20.25 | 118784 |
| 1734997200 | 20.33 | 0.04 | 0.20 | 20.21 | 20.33 | 19.93 | 370534 |
| 1734738000 | 20.29 | 0 | 0.00 | 20.06 | 20.48 | 20.06 | 4177291 |
| 1734651600 | 20.29 | 0.31 | 1.55 | 20.39 | 20.4 | 19.85 | 678759 |
| 1734565200 | 19.98 | -0.32 | -1.58 | 20.48 | 20.75 | 19.73 | 1038814 |
| 1734478800 | 20.3 | -0.45 | -2.17 | 20.7 | 20.785 | 20.185 | 925973 |
| 1734392400 | 20.75 | 0.18 | 0.88 | 20.74 | 20.79 | 20.51 | 667680 |
| 1734133200 | 20.57 | -0.14 | -0.68 | 20.64 | 20.79 | 20.37 | 582289 |
| 1734046800 | 20.71 | 0.11 | 0.53 | 20.57 | 20.765 | 20.4 | 922825 |
| 1733960400 | 20.6 | -0.01 | -0.05 | 20.72 | 20.72 | 20.4 | 740236 |
| 1733874000 | 20.61 | 0.09 | 0.44 | 20.49 | 20.85 | 20.39 | 686387 |
| 1733787600 | 20.52 | 0.32 | 1.58 | 20.24 | 20.605 | 20.02 | 785816 |
| 1733528400 | 20.2 | -0.05 | -0.25 | 20.4 | 20.71 | 19.942 | 480008 |
| 1733442000 | 20.25 | 0.12 | 0.60 | 20.09 | 20.28 | 20.02 | 464784 |
| 1733355600 | 20.13 | 0.17 | 0.85 | 19.92 | 20.28 | 19.86 | 700272 |
| 1733269200 | 19.96 | -0.12 | -0.60 | 20.1 | 20.176 | 19.89 | 949720 |
| 1733182800 | 20.08 | -0.12 | -0.59 | 20.27 | 20.27 | 19.86 | 823463 |
| 1732917840 | 20.2 | 0.09 | 0.45 | 20.28 | 20.37 | 20.12 | 257503 |
| 1732750800 | 20.11 | 0.16 | 0.80 | 20.01 | 20.2 | 19.92 | 647270 |
| 1732664400 | 19.95 | -0.25 | -1.24 | 20.13 | 20.13 | 19.78 | 668657 |
| 1732578000 | 20.2 | 0.26 | 1.30 | 20.17 | 20.425 | 20.1 | 885265 |
| 1732318800 | 19.94 | 0.1 | 0.50 | 19.99 | 20.11 | 19.88 | 507934 |
| 1732232400 | 19.84 | 0.18 | 0.92 | 19.63 | 19.95 | 19.44 | 532062 |
| 1732146000 | 19.66 | 0.06 | 0.31 | 20.06 | 20.06 | 19.49 | 612773 |
| 1732059600 | 19.6 | -0.27 | -1.36 | 19.66 | 19.72 | 19.43 | 506283 |
| 1731973200 | 19.87 | 0.01 | 0.05 | 19.84 | 20.21 | 19.7833 | 450372 |
| 1731714000 | 19.86 | 0.29 | 1.48 | 19.67 | 19.93 | 19.4 | 601836 |
| 1731627600 | 19.57 | -0.41 | -2.05 | 20.06 | 20.075 | 19.485 | 767002 |
| 1731541200 | 19.98 | -0.23 | -1.14 | 20.42 | 20.44 | 19.8 | 769264 |
| 1731454800 | 20.21 | 0.18 | 0.90 | 20.05 | 20.45 | 19.99 | 782755 |
| 1731368400 | 20.03 | 0.59 | 3.03 | 19.63 | 20.15 | 19.38 | 1189523 |
| 1731109200 | 19.44 | -0.12 | -0.61 | 19.16 | 19.53 | 18.78 | 1134767 |
| 1731022800 | 19.56 | 2.08 | 11.90 | 18.48 | 19.94 | 18.22 | 1758628 |
| 1730936400 | 17.48 | 1.05 | 6.39 | 17.25 | 17.57 | 17.18 | 927760 |
| 1730850000 | 16.43 | 0.23 | 1.42 | 16.2 | 16.504999 | 16.079999 | 476634 |
| 1730763600 | 16.2 | 0.3 | 1.89 | 15.83 | 16.235 | 15.83 | 409030 |
| 1730500800 | 15.9 | 0.1 | 0.63 | 15.87 | 16.04 | 15.84 | 397214 |
| 1730414400 | 15.8 | -0.44 | -2.71 | 16.26 | 16.335 | 15.79 | 447525 |
| 1730328000 | 16.239999 | -0.09 | -0.55 | 16.3 | 16.53 | 16.219999 | 461204 |
| 1730241600 | 16.329999 | -0.08 | -0.49 | 16.219999 | 16.425 | 16.21 | 396030 |
| 1730155200 | 16.41 | 0.29 | 1.80 | 16.309999 | 16.475 | 16.07 | 376328 |
| 1729896000 | 16.12 | 0.06 | 0.37 | 16.1 | 16.19 | 16 | 526172 |
| 1729809600 | 16.059999 | 0.22 | 1.39 | 15.86 | 16.081 | 15.84 | 551569 |
| 1729723200 | 15.84 | -0.13 | -0.81 | 15.86 | 16.01 | 15.715 | 514889 |
| 1729636800 | 15.97 | -0.27 | -1.66 | 16.14 | 16.21 | 15.93 | 749179 |
| 1729550400 | 16.239999 | -0.27 | -1.64 | 16.42 | 16.57 | 16.219999 | 476305 |
| 1729291200 | 16.51 | 0.18 | 1.10 | 16.399999 | 16.579999 | 16.34 | 375653 |
| 1729204800 | 16.329999 | 0.16 | 0.99 | 16.16 | 16.37 | 16.1 | 562229 |
| 1729118400 | 16.17 | 0.32 | 2.02 | 15.99 | 16.184999 | 15.89 | 422547 |
| 1729032000 | 15.85 | 0.04 | 0.25 | 15.83 | 16.1 | 15.76 | 575213 |
| 1728945600 | 15.81 | -0.07 | -0.44 | 15.84 | 15.865 | 15.71 | 483599 |
| 1728686400 | 15.88 | 0.35 | 2.25 | 15.58 | 15.905 | 15.55 | 385306 |
| 1728600000 | 15.53 | -0.28 | -1.77 | 15.63 | 15.65 | 15.44 | 443031 |
| 1728513600 | 15.81 | -0.02 | -0.13 | 15.77 | 15.99 | 15.75 | 505192 |
| 1728427200 | 15.83 | 0.1 | 0.64 | 15.79 | 15.905 | 15.69 | 460547 |
| 1728340800 | 15.73 | -0.49 | -3.02 | 16.12 | 16.16 | 15.685 | 645841 |
| 1728081600 | 16.219999 | 0.17 | 1.06 | 16.3 | 16.379999 | 16.11 | 558811 |
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
