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 | -0.23 | -1.07076350093 | 21.48 | 21.48 | 20.61 | 353847 | 20.76829826 | CS |
| 4 | 0.2 | 0.950118764846 | 21.05 | 21.72 | 20.61 | 358610 | 21.09836538 | CS |
| 12 | 1.21 | 6.0379241517 | 20.04 | 21.72 | 19.48 | 451446 | 20.39000111 | CS |
| 26 | -2.3 | -9.76645435244 | 23.55 | 23.95 | 19.28 | 309837 | 20.32794526 | CS |
| 52 | 0.8 | 3.9119804401 | 20.45 | 24.93 | 19.05 | 217851 | 20.57635785 | CS |
| 156 | 0.8 | 3.9119804401 | 20.45 | 24.93 | 19.05 | 217851 | 20.57635785 | CS |
| 260 | 0.8 | 3.9119804401 | 20.45 | 24.93 | 19.05 | 217851 | 20.57635785 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 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 | 21 | 21 | 20.62 | 225487 |
| 1734738000 | 20.84 | 0.2 | 0.97 | 20.61 | 21.07 | 20.61 | 474294 |
| 1734651600 | 20.64 | -0.21 | -1.01 | 21.48 | 21.48 | 20.61 | 554325 |
| 1734565200 | 20.85 | -0.53 | -2.48 | 21.38 | 21.62 | 20.8 | 397403 |
| 1734478800 | 21.38 | 0.14 | 0.66 | 21.25 | 21.49 | 21.2 | 308544 |
| 1734392400 | 21.24 | 0.06 | 0.28 | 21.21 | 21.35 | 21.03 | 395068 |
| 1734133200 | 21.18 | -0.12 | -0.56 | 21.31 | 21.4 | 21.06 | 269817 |
| 1734046800 | 21.3 | -0.09 | -0.42 | 21.46 | 21.57 | 21.22 | 415288 |
| 1733960400 | 21.39 | 0.33 | 1.57 | 21.24 | 21.43 | 21.02 | 451596 |
| 1733874000 | 21.06 | 0.09 | 0.43 | 20.95 | 21.15 | 20.88 | 303610 |
| 1733787600 | 20.97 | -0.16 | -0.76 | 21.2 | 21.23 | 20.95 | 282510 |
| 1733528400 | 21.13 | 0.12 | 0.57 | 21.01 | 21.18 | 20.95 | 250530 |
| 1733442000 | 21.01 | -0.32 | -1.50 | 21.39 | 21.4 | 20.98 | 422237 |
| 1733355600 | 21.33 | 0.25 | 1.19 | 21.34 | 21.385 | 21.1012 | 415498 |
| 1733269200 | 21.08 | -0.19 | -0.89 | 21.3 | 21.37 | 21.02 | 280460 |
| 1733182800 | 21.27 | -0.07 | -0.33 | 21.43 | 21.72 | 21.24 | 470114 |
| 1732917840 | 21.34 | 0.5 | 2.40 | 21.05 | 21.42 | 20.9517 | 376917 |
| 1732750800 | 20.84 | 0.1 | 0.48 | 20.68 | 20.9 | 20.63 | 440966 |
| 1732664400 | 20.74 | -0.06 | -0.29 | 20.85 | 20.9299 | 20.69 | 535249 |
| 1732578000 | 20.8 | 0.37 | 1.81 | 20.67 | 20.93 | 20.6 | 910706 |
| 1732318800 | 20.43 | -0.2 | -0.97 | 20.67 | 20.67 | 20.35 | 406455 |
| 1732232400 | 20.63 | 0.15 | 0.73 | 20.52 | 20.65 | 20.42 | 358245 |
| 1732146000 | 20.48 | -0.09 | -0.44 | 20.49 | 20.65 | 20.18 | 1218205 |
| 1732059600 | 20.57 | 0.02 | 0.10 | 20.52 | 20.61 | 20.22 | 314959 |
| 1731973200 | 20.55 | 0.22 | 1.08 | 20.37 | 20.64 | 20.3 | 533012 |
| 1731714000 | 20.33 | 0.12 | 0.59 | 20.2 | 20.445 | 20.12 | 631772 |
| 1731627600 | 20.21 | -0.08 | -0.39 | 20.27 | 20.3694 | 20.145 | 415393 |
| 1731541200 | 20.29 | 0.33 | 1.65 | 20.1 | 20.434 | 20.03 | 778327 |
| 1731454800 | 19.96 | -0.15 | -0.75 | 20.37 | 20.49 | 19.88 | 464279 |
| 1731368400 | 20.11 | -0.13 | -0.64 | 20.29 | 20.5 | 20.1 | 575399 |
| 1731109200 | 20.24 | 0.02 | 0.10 | 20.11 | 20.3 | 19.8177 | 570747 |
| 1731022800 | 20.22 | 0.38 | 1.92 | 19.85 | 20.24 | 19.82 | 618487 |
| 1730936400 | 19.84 | 0.21 | 1.07 | 19.87 | 19.9162 | 19.67 | 442715 |
| 1730850000 | 19.63 | -0.01 | -0.05 | 19.75 | 19.8 | 19.52 | 424842 |
| 1730763600 | 19.64 | -0.38 | -1.90 | 20.14 | 20.14 | 19.62 | 447034 |
| 1730500800 | 20.02 | 0.14 | 0.70 | 20 | 20.14 | 19.91 | 373043 |
| 1730414400 | 19.88 | -0.01 | -0.05 | 19.95 | 19.95 | 19.8 | 496898 |
| 1730328000 | 19.89 | -0.06 | -0.30 | 19.96 | 20.15 | 19.83 | 679966 |
| 1730241600 | 19.95 | -0.3 | -1.48 | 20.25 | 20.33 | 19.91 | 659025 |
| 1730155200 | 20.25 | 0.44 | 2.22 | 19.89 | 20.385 | 19.86 | 2055083 |
| 1729896000 | 19.81 | 0.19 | 0.97 | 19.54 | 19.81 | 19.53 | 545223 |
| 1729809600 | 19.62 | 0.06 | 0.31 | 19.56 | 19.72 | 19.48 | 704247 |
| 1729723200 | 19.56 | -0.1 | -0.51 | 19.69 | 19.8355 | 19.51 | 475098 |
| 1729636800 | 19.66 | -0.39 | -1.95 | 20.05 | 20.14 | 19.6 | 722703 |
| 1729550400 | 20.05 | 0.03 | 0.15 | 20.02 | 20.08 | 19.58 | 862856 |
| 1729291200 | 20.02 | -0.18 | -0.89 | 20.2 | 20.29 | 20.01 | 203325 |
| 1729204800 | 20.2 | 0.1 | 0.50 | 20.1 | 20.2 | 19.93 | 217638 |
| 1729118400 | 20.1 | 0.08 | 0.40 | 20.08 | 20.25 | 19.98 | 156327 |
| 1729032000 | 20.02 | -0.12 | -0.60 | 20.2 | 20.2 | 19.98 | 101835 |
| 1728945600 | 20.14 | 0.05 | 0.25 | 20.08 | 20.25 | 19.96 | 168454 |
| 1728686400 | 20.09 | -0.04 | -0.20 | 20.16 | 20.2 | 19.75 | 523686 |
| 1728600000 | 20.13 | 0.29 | 1.46 | 19.76 | 20.15 | 19.76 | 131696 |
| 1728513600 | 19.84 | -0.08 | -0.40 | 19.83 | 20.06 | 19.81 | 121299 |
| 1728427200 | 19.92 | -0.08 | -0.40 | 19.96 | 20.08 | 19.81 | 150823 |
| 1728340800 | 20 | -0.18 | -0.89 | 20.2 | 20.2 | 19.99 | 92808 |
| 1728081600 | 20.18 | 0.09 | 0.45 | 20.08 | 20.2 | 20.08 | 88450 |
| 1727995200 | 20.09 | -0.05 | -0.25 | 20.04 | 20.16 | 19.88 | 111638 |
| 1727908800 | 20.14 | 0.27 | 1.36 | 19.87 | 20.17 | 19.85 | 130020 |
| 1727822400 | 19.87 | 0.09 | 0.46 | 19.87 | 19.9399 | 19.72 | 140732 |
| 1727736000 | 19.78 | -0.24 | -1.20 | 19.95 | 19.97 | 19.69 | 254439 |
| 1727476800 | 20.02 | 0.14 | 0.70 | 19.84 | 20.07 | 19.84 | 131700 |
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
