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 | 0.11 | 0.529355149182 | 20.78 | 20.89 | 20.39 | 640809 | 20.59738712 | CS |
| 4 | -0.42 | -1.97090567809 | 21.31 | 21.75 | 20.39 | 738764 | 20.90141606 | CS |
| 12 | 0.22 | 1.06434446057 | 20.67 | 21.75 | 20.23 | 501174 | 20.9306324 | CS |
| 26 | 1.39 | 7.12820512821 | 19.5 | 21.75 | 19.48 | 401253 | 20.54897612 | CS |
| 52 | 0.07 | 0.336215177714 | 20.82 | 24.93 | 19.05 | 268406 | 20.66607335 | CS |
| 156 | 0.44 | 2.15158924205 | 20.45 | 24.93 | 19.05 | 260820 | 20.6616119 | CS |
| 260 | 0.44 | 2.15158924205 | 20.45 | 24.93 | 19.05 | 260820 | 20.6616119 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576400 | 20.89 | 0.23 | 1.11 | 20.62 | 20.89 | 20.62 | 445848 |
| 1739490000 | 20.66 | 0.19 | 0.93 | 20.58 | 20.66 | 20.465 | 592042 |
| 1739403600 | 20.47 | -0.12 | -0.58 | 20.45 | 20.56 | 20.39 | 532769 |
| 1739317200 | 20.59 | 0.01 | 0.05 | 20.48 | 20.72 | 20.48 | 634869 |
| 1739230800 | 20.58 | -0.08 | -0.39 | 20.65 | 20.7267 | 20.4 | 686845 |
| 1738971600 | 20.66 | -0.1 | -0.48 | 20.78 | 20.8544 | 20.58 | 748538 |
| 1738885200 | 20.76 | -0.06 | -0.29 | 20.82 | 20.88 | 20.7 | 525112 |
| 1738798800 | 20.82 | 0.08 | 0.39 | 20.7 | 20.82 | 20.62 | 468187 |
| 1738712400 | 20.74 | -0.25 | -1.19 | 21.11 | 21.11 | 20.64 | 653091 |
| 1738626000 | 20.99 | -0.02 | -0.10 | 20.8 | 21.055 | 20.7494 | 404161 |
| 1738366800 | 21.01 | -0.04 | -0.19 | 21.01 | 21.18 | 20.86 | 595103 |
| 1738280400 | 21.05 | 0.17 | 0.81 | 21.07 | 21.16 | 20.81 | 825944 |
| 1738194000 | 20.88 | -0.2 | -0.95 | 21.08 | 21.2 | 20.8 | 894680 |
| 1738107600 | 21.08 | 0.05 | 0.24 | 21 | 21.75 | 20.89 | 1356401 |
| 1738021200 | 21.03 | 0.24 | 1.15 | 20.7 | 21.05 | 20.55 | 1628389 |
| 1737762000 | 20.79 | -0.38 | -1.79 | 20.76 | 21 | 20.64 | 1109892 |
| 1737675600 | 21.17 | 0 | 0.00 | 21.17 | 21.17 | 21.17 | 0 |
| 1737589200 | 21.17 | -0.44 | -2.04 | 21.5 | 21.5 | 20.9 | 975324 |
| 1737502800 | 21.61 | 0.18 | 0.84 | 21.64 | 21.685 | 21.43 | 348420 |
| 1737157200 | 21.43 | 0.18 | 0.85 | 21.31 | 21.5783 | 21.23 | 278430 |
| 1737070800 | 21.25 | 0.2 | 0.95 | 21 | 21.2852 | 20.88 | 319377 |
| 1736984400 | 21.05 | 0.03 | 0.14 | 21.18 | 21.18 | 20.88 | 336587 |
| 1736898000 | 21.02 | 0.09 | 0.43 | 20.92 | 21.07 | 20.7601 | 345569 |
| 1736811600 | 20.93 | 0.41 | 2.00 | 20.52 | 20.93 | 20.4 | 448234 |
| 1736552400 | 20.52 | -0.01 | -0.05 | 20.435 | 20.58 | 20.23 | 701358 |
| 1736379600 | 20.53 | -0.18 | -0.87 | 20.71 | 20.75 | 20.46 | 171673 |
| 1736293200 | 20.71 | 0.21 | 1.02 | 20.6 | 20.76 | 20.33 | 314520 |
| 1736206800 | 20.5 | -0.32 | -1.54 | 20.78 | 20.9199 | 20.47 | 337429 |
| 1735947600 | 20.82 | -0.09 | -0.43 | 20.97 | 20.99 | 20.78 | 344351 |
| 1735861200 | 20.91 | 0.25 | 1.21 | 20.9235 | 21.17 | 20.77 | 376066 |
| 1735688400 | 20.66 | -0.67 | -3.14 | 20.81 | 20.9506 | 20.6 | 364466 |
| 1735602000 | 21.33 | -0.02 | -0.09 | 21.24 | 21.43 | 21.12 | 278995 |
| 1735342800 | 21.35 | 0.17 | 0.80 | 21.15 | 21.35 | 21.04 | 305316 |
| 1735256400 | 21.18 | 0.17 | 0.81 | 21 | 21.29 | 20.9453 | 323038 |
| 1735077840 | 21.01 | 0.25 | 1.20 | 20.65 | 21.07 | 20.65 | 161283 |
| 1734997200 | 20.76 | -0.08 | -0.38 | 20.98 | 20.98 | 20.62 | 218915 |
| 1734738000 | 20.84 | 0.2 | 0.97 | 20.62 | 21.07 | 20.62 | 465088 |
| 1734651600 | 20.64 | -0.21 | -1.01 | 21.11 | 21.21 | 20.61 | 544929 |
| 1734565200 | 20.85 | -0.53 | -2.48 | 21.38 | 21.62 | 20.8 | 392645 |
| 1734478800 | 21.38 | 0.14 | 0.66 | 21.29 | 21.49 | 21.2 | 304037 |
| 1734392400 | 21.24 | 0.06 | 0.28 | 21.35 | 21.35 | 21.03 | 381451 |
| 1734133200 | 21.18 | -0.12 | -0.56 | 21.3 | 21.31 | 21.06 | 266044 |
| 1734046800 | 21.3 | -0.09 | -0.42 | 21.42 | 21.57 | 21.22 | 407946 |
| 1733960400 | 21.39 | 0.33 | 1.57 | 21.2 | 21.43 | 21.02 | 442227 |
| 1733874000 | 21.06 | 0.09 | 0.43 | 20.92 | 21.15 | 20.88 | 269471 |
| 1733787600 | 20.97 | -0.16 | -0.76 | 21.22 | 21.23 | 20.95 | 272121 |
| 1733528400 | 21.13 | 0.12 | 0.57 | 21.095 | 21.18 | 20.95 | 230270 |
| 1733442000 | 21.01 | -0.32 | -1.50 | 21.2 | 21.22 | 20.98 | 389742 |
| 1733355600 | 21.33 | 0.25 | 1.19 | 21.25 | 21.385 | 21.1012 | 384551 |
| 1733269200 | 21.08 | -0.19 | -0.89 | 21.3 | 21.35 | 21.02 | 270527 |
| 1733182800 | 21.27 | -0.07 | -0.33 | 21.45 | 21.72 | 21.24 | 462248 |
| 1732917840 | 21.34 | 0.5 | 2.40 | 21.05 | 21.42 | 20.9517 | 376917 |
| 1732750800 | 20.84 | 0.1 | 0.48 | 20.85 | 20.9 | 20.63 | 435452 |
| 1732664400 | 20.74 | -0.06 | -0.29 | 20.85 | 20.9299 | 20.69 | 535247 |
| 1732578000 | 20.8 | 0.37 | 1.81 | 20.67 | 20.93 | 20.6 | 910704 |
| 1732318800 | 20.43 | -0.2 | -0.97 | 20.66 | 20.67 | 20.35 | 380482 |
| 1732232400 | 20.63 | 0.15 | 0.73 | 20.5 | 20.65 | 20.42 | 354777 |
| 1732146000 | 20.48 | -0.09 | -0.44 | 20.49 | 20.64 | 20.18 | 1202594 |
| 1732059600 | 20.57 | 0.02 | 0.10 | 20.48 | 20.61 | 20.22 | 307558 |
| 1731973200 | 20.55 | 0.22 | 1.08 | 20.37 | 20.64 | 20.345 | 523718 |
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
