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 | 0.41 | 1.85604345858 | 22.09 | 22.99 | 21.5 | 18512 | 21.81628922 | CS |
| 4 | -1.39 | -5.81833403098 | 23.89 | 24.49 | 21.5 | 16785 | 22.8450713 | CS |
| 12 | 1.1 | 5.14018691589 | 21.4 | 25.92 | 21 | 14661 | 22.88588393 | CS |
| 26 | 2.42 | 12.0517928287 | 20.08 | 26.4599 | 19.0664 | 14811 | 22.85507655 | CS |
| 52 | 7.78 | 52.8532608696 | 14.72 | 26.4599 | 14.72 | 18793 | 21.0093687 | CS |
| 156 | 12.77 | 131.243576567 | 9.73 | 26.4599 | 8.27 | 17416 | 15.7079211 | CS |
| 260 | 11.55 | 105.479452055 | 10.95 | 26.4599 | 8.27 | 19339 | 13.50114451 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 22.99 | 1.49 | 6.93 | 21.12 | 23.41 | 21.1 | 98475 |
| 1734651600 | 21.5 | -0.03 | -0.14 | 21.95 | 22.07 | 21.5 | 14295 |
| 1734565200 | 21.53 | -0.64 | -2.89 | 21.74 | 22.4299 | 21.53 | 37220 |
| 1734478800 | 22.17 | 0.03 | 0.14 | 22 | 22.35 | 21.7862 | 22009 |
| 1734392400 | 22.14 | -0.13 | -0.58 | 22.25 | 22.35 | 21.86 | 9574 |
| 1734133200 | 22.27 | 0.34 | 1.55 | 22.09 | 22.3599 | 21.9 | 9462 |
| 1734046800 | 21.93 | -0.27 | -1.22 | 22.24 | 22.305 | 21.85 | 14483 |
| 1733960400 | 22.2 | 0.02 | 0.09 | 22.36 | 22.53 | 21.8 | 16313 |
| 1733874000 | 22.18 | -0.72 | -3.14 | 22.88 | 23.2 | 22.18 | 13922 |
| 1733787600 | 22.9 | 0.04 | 0.17 | 22.88 | 23.24 | 22.85 | 8832 |
| 1733528400 | 22.86 | -0.25 | -1.08 | 23.46 | 23.46 | 22.85 | 6648 |
| 1733442000 | 23.11 | -0.24 | -1.03 | 23.35 | 24.04 | 22.91 | 18831 |
| 1733355600 | 23.35 | 0.09 | 0.39 | 23.42 | 23.6 | 22.8921 | 6490 |
| 1733269200 | 23.26 | -0.25 | -1.06 | 23.6 | 23.68 | 23.17 | 22197 |
| 1733182800 | 23.51 | -0.74 | -3.05 | 24.4 | 24.48 | 23.51 | 36155 |
| 1732917840 | 24.25 | -0.1 | -0.41 | 24.4 | 24.49 | 24.06 | 6787 |
| 1732750800 | 24.35 | 0.62 | 2.61 | 23.95 | 24.39 | 23.11 | 22846 |
| 1732664400 | 23.73 | 0.2 | 0.85 | 23.4 | 24.2 | 23.05 | 16541 |
| 1732578000 | 23.53 | -0.15 | -0.63 | 23.78 | 23.99 | 23.23 | 18066 |
| 1732318800 | 23.68 | -0.07 | -0.29 | 23.89 | 23.89 | 22.8 | 18241 |
| 1732232400 | 23.75 | 0.45 | 1.93 | 23.44 | 24.13 | 22.451 | 6379 |
| 1732146000 | 23.3 | 0.22 | 0.95 | 23.07 | 23.35 | 22.65 | 8211 |
| 1732059600 | 23.08 | 0.16 | 0.70 | 22.8 | 23.09 | 22.775 | 9497 |
| 1731973200 | 22.92 | 0.03 | 0.13 | 23 | 23.01 | 22.76 | 6825 |
| 1731714000 | 22.89 | 0.18 | 0.79 | 23.35 | 23.3705 | 22.6101 | 11769 |
| 1731627600 | 22.71 | -0.4 | -1.73 | 23.37 | 23.47 | 22.71 | 13333 |
| 1731541200 | 23.11 | -1.19 | -4.90 | 24.5 | 24.5 | 23.11 | 10890 |
| 1731454800 | 24.3 | -0.67 | -2.68 | 25.06 | 25.42 | 24.2 | 12383 |
| 1731368400 | 24.97 | -0.01 | -0.04 | 25.05 | 25.07 | 24.6579 | 8263 |
| 1731109200 | 24.98 | 0.29 | 1.17 | 24.91 | 25.25 | 24.465 | 14436 |
| 1731022800 | 24.69 | -0.82 | -3.21 | 25.75 | 25.92 | 24.3422 | 17455 |
| 1730936400 | 25.51 | 3.43 | 15.53 | 23.22 | 25.73 | 22.68 | 38780 |
| 1730850000 | 22.08 | 0.03 | 0.14 | 22.14 | 22.3741 | 21.4001 | 15400 |
| 1730763600 | 22.05 | 0.48 | 2.23 | 21.61 | 22.085 | 21.3546 | 21264 |
| 1730500800 | 21.57 | -0.42 | -1.91 | 22.29 | 22.39 | 21.29 | 11443 |
| 1730414400 | 21.99 | -0.08 | -0.36 | 22.1 | 22.4 | 21.99 | 8179 |
| 1730328000 | 22.07 | -0.04 | -0.18 | 22.16 | 22.7 | 21.05 | 18637 |
| 1730241600 | 22.11 | -0.1 | -0.45 | 21.86 | 22.16 | 21.75 | 5402 |
| 1730155200 | 22.21 | 0.64 | 2.97 | 21.93 | 22.21 | 21.58 | 5295 |
| 1729896000 | 21.57 | -0.14 | -0.64 | 22.01 | 22.01 | 21.48 | 7218 |
| 1729809600 | 21.71 | 0.3 | 1.40 | 21.64 | 21.9399 | 21.005 | 10017 |
| 1729723200 | 21.41 | -0.26 | -1.20 | 21.5 | 21.54 | 21 | 32310 |
| 1729636800 | 21.67 | -0.32 | -1.46 | 21.69 | 21.85 | 21.25 | 11753 |
| 1729550400 | 21.99 | -0.38 | -1.70 | 22.26 | 22.34 | 21.36 | 23380 |
| 1729291200 | 22.37 | -2.08 | -8.51 | 24.59 | 24.59 | 21.62 | 45183 |
| 1729204800 | 24.45 | 0.13 | 0.53 | 24.25 | 24.73 | 24.03 | 8054 |
| 1729118400 | 24.32 | 0.74 | 3.14 | 23.88 | 24.499 | 23.4 | 18141 |
| 1729032000 | 23.58 | 0.05 | 0.21 | 23.74 | 23.83 | 22.88 | 8143 |
| 1728945600 | 23.53 | 0.64 | 2.80 | 22.71 | 23.68 | 22.71 | 4127 |
| 1728686400 | 22.89 | 0.18 | 0.79 | 22.48 | 23.08 | 22.48 | 8063 |
| 1728600000 | 22.71 | 0.04 | 0.18 | 22.26 | 22.93 | 21.75 | 20253 |
| 1728513600 | 22.67 | -0.48 | -2.07 | 23.22 | 23.57 | 22.18 | 15796 |
| 1728427200 | 23.15 | -0.17 | -0.73 | 23.53 | 24.05 | 23.04 | 6064 |
| 1728340800 | 23.32 | -0.26 | -1.10 | 23.43 | 24.1875 | 23.23 | 8860 |
| 1728081600 | 23.58 | 0.74 | 3.24 | 23.13 | 23.75 | 22.85 | 7936 |
| 1727995200 | 22.84 | 0.29 | 1.29 | 22.59 | 22.84 | 22.49 | 7634 |
| 1727908800 | 22.55 | 0.43 | 1.94 | 22.24 | 22.75 | 22.24 | 19831 |
| 1727822400 | 22.12 | -0.33 | -1.47 | 22.21 | 22.5499 | 21.94 | 11623 |
| 1727736000 | 22.45 | 1.16 | 5.45 | 21.35 | 22.62 | 21.35 | 13915 |
| 1727476800 | 21.29 | 0.1 | 0.47 | 21.4 | 22.09 | 21.02 | 13938 |
| 1727390400 | 21.19 | -0.71 | -3.24 | 21.96 | 21.96 | 21.01 | 18606 |
| 1727304000 | 21.9 | -0.53 | -2.36 | 22.4 | 22.8419 | 21.9 | 12934 |
| 1727217600 | 22.43 | 0.11 | 0.49 | 22.22 | 22.9799 | 22.2 | 14417 |
| 1727131200 | 22.32 | -0.44 | -1.93 | 22.97 | 23.17 | 22.25 | 15628 |
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
