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 | 0.38 | 1.72335600907 | 22.05 | 22.8599 | 22.0401 | 50672 | 22.5690202 | CS |
| 4 | -1.67 | -6.92946058091 | 24.1 | 24.5267 | 21.71 | 63707 | 22.86457475 | CS |
| 12 | -1.85 | -7.6194398682 | 24.28 | 25.345 | 21.71 | 59135 | 23.8924203 | CS |
| 26 | -0.68 | -2.94244915621 | 23.11 | 25.44 | 21.71 | 58537 | 23.85262583 | CS |
| 52 | 0.23 | 1.03603603604 | 22.2 | 25.44 | 20.75 | 62319 | 23.13602441 | CS |
| 156 | -4.8 | -17.6276165993 | 27.23 | 27.57 | 18.02 | 74878 | 21.65270305 | CS |
| 260 | 4.26 | 23.4452394056 | 18.17 | 32.27 | 16.86 | 74193 | 23.57429379 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742942400 | 22.83 | 0.13 | 0.57 | 22.81 | 22.8599 | 22.6418 | 55509 |
| 1742856000 | 22.7 | 0.33 | 1.48 | 22.6 | 22.75 | 22.5 | 72355 |
| 1742596800 | 22.37 | -0.01 | -0.04 | 22.22 | 22.43 | 22.22 | 24287 |
| 1742510400 | 22.38 | 0 | 0.00 | 22.3 | 22.6999 | 22.29 | 45505 |
| 1742424000 | 22.38 | 0.25 | 1.13 | 22.05 | 22.655 | 22.0401 | 55702 |
| 1742337600 | 22.13 | -0.25 | -1.12 | 22.36 | 22.65 | 21.91 | 65933 |
| 1742251200 | 22.38 | 0.2 | 0.90 | 22.19 | 22.49 | 22.0816 | 52359 |
| 1741992000 | 22.18 | 0.33 | 1.51 | 21.92 | 22.2 | 21.92 | 50548 |
| 1741905600 | 21.85 | -0.72 | -3.19 | 22.12 | 22.18 | 21.71 | 74664 |
| 1741819200 | 22.57 | 0.13 | 0.58 | 22.64 | 22.7599 | 22.3959 | 50382 |
| 1741732800 | 22.44 | 0.13 | 0.58 | 22.28 | 22.7899 | 22.12 | 113511 |
| 1741646400 | 22.31 | -0.9 | -3.88 | 22.98 | 23.1 | 22.1118 | 110902 |
| 1741390800 | 23.21 | 0.1 | 0.43 | 23.13 | 23.6872 | 23.05 | 59809 |
| 1741304400 | 23.11 | -0.58 | -2.45 | 23.45 | 23.4992 | 23.06 | 62083 |
| 1741218000 | 23.69 | 0.09 | 0.38 | 23.75 | 23.8 | 23.29 | 70853 |
| 1741131600 | 23.6 | -0.1 | -0.42 | 23.5 | 23.93 | 23.3021 | 79293 |
| 1741045200 | 23.7 | -0.29 | -1.21 | 24.21 | 24.22 | 23.6 | 77413 |
| 1740786000 | 23.99 | 0.18 | 0.76 | 23.83 | 24.1987 | 23.75 | 47456 |
| 1740699600 | 23.81 | -0.21 | -0.87 | 24.07 | 24.25 | 23.7501 | 43659 |
| 1740613200 | 24.02 | -0.08 | -0.33 | 24.1 | 24.5267 | 24 | 61907 |
| 1740526800 | 24.1 | -0.33 | -1.35 | 24.5 | 24.5499 | 24.01 | 88349 |
| 1740440400 | 24.43 | -0.21 | -0.85 | 24.75 | 24.9172 | 24.07 | 104588 |
| 1740181200 | 24.64 | -0.26 | -1.05 | 25 | 25.19 | 24.4327 | 69332 |
| 1740094800 | 24.901 | -0.15 | -0.59 | 25 | 25.2 | 24.75 | 32454 |
| 1740008400 | 25.05 | -0.02 | -0.08 | 24.99 | 25.1872 | 24.8886 | 28895 |
| 1739922000 | 25.07 | -0.1 | -0.40 | 25.16 | 25.19 | 24.88 | 44169 |
| 1739576400 | 25.17 | 0.13 | 0.52 | 25.07 | 25.18 | 25.01 | 34368 |
| 1739490000 | 25.04 | 0.2 | 0.81 | 24.97 | 25.0899 | 24.75 | 46307 |
| 1739403600 | 24.84 | -0.17 | -0.68 | 24.89 | 25.0899 | 24.7728 | 29278 |
| 1739317200 | 25.01 | 0 | 0.00 | 25 | 25.07 | 24.85 | 34911 |
| 1739230800 | 25.01 | 0.06 | 0.24 | 25.06 | 25.15 | 24.83 | 31595 |
| 1738971600 | 24.95 | -0.13 | -0.52 | 25.18 | 25.18 | 24.76 | 43159 |
| 1738885200 | 25.08 | 0.14 | 0.56 | 25.01 | 25.13 | 24.8 | 49771 |
| 1738798800 | 24.94 | 0.17 | 0.69 | 24.85 | 24.97 | 24.59 | 28649 |
| 1738712400 | 24.77 | 0.19 | 0.77 | 24.57 | 24.99 | 24.52 | 50867 |
| 1738626000 | 24.58 | -0.33 | -1.32 | 24.55 | 24.78 | 24.51 | 49135 |
| 1738366800 | 24.91 | -0.07 | -0.28 | 24.93 | 25.24 | 24.76 | 75617 |
| 1738280400 | 24.98 | 0.21 | 0.85 | 24.83 | 25.1238 | 24.67 | 39341 |
| 1738194000 | 24.77 | -0.12 | -0.48 | 24.82 | 24.8897 | 24.6103 | 49004 |
| 1738107600 | 24.89 | 0.17 | 0.69 | 24.74 | 24.98 | 24.64 | 45960 |
| 1738021200 | 24.72 | -0.29 | -1.16 | 24.65 | 25 | 24.65 | 35721 |
| 1737762000 | 25.01 | -0.18 | -0.71 | 25.26 | 25.345 | 24.9001 | 52634 |
| 1737675600 | 25.19 | 0 | 0.00 | 25.19 | 25.19 | 25.19 | 0 |
| 1737589200 | 25.19 | 0.38 | 1.53 | 24.82 | 25.25 | 24.82 | 83808 |
| 1737502800 | 24.81 | 0.16 | 0.65 | 24.79 | 24.89 | 24.7087 | 50168 |
| 1737157200 | 24.65 | -0.02 | -0.08 | 24.81 | 24.9 | 24.55 | 69264 |
| 1737070800 | 24.67 | 0.06 | 0.24 | 24.63 | 24.79 | 24.3913 | 56170 |
| 1736984400 | 24.61 | 0.8 | 3.36 | 24.14 | 24.63 | 24.09 | 102898 |
| 1736898000 | 23.81 | 0.14 | 0.59 | 23.85 | 24.1999 | 23.52 | 44438 |
| 1736811600 | 23.67 | 0.03 | 0.13 | 23.46 | 24.06 | 23.41 | 72372 |
| 1736552400 | 23.64 | -0.54 | -2.23 | 24.1955 | 24.1955 | 23.5601 | 59958 |
| 1736379600 | 24.18 | 0.05 | 0.21 | 24.11 | 24.26 | 24 | 34458 |
| 1736293200 | 24.13 | -0.23 | -0.94 | 24.37 | 24.405 | 23.95 | 62367 |
| 1736206800 | 24.36 | 0.21 | 0.87 | 24.4579 | 24.495 | 24.3 | 54625 |
| 1735947600 | 24.15 | 0.24 | 1.00 | 23.9884 | 24.4511 | 23.92 | 48626 |
| 1735861200 | 23.91 | -0.75 | -3.04 | 24.28 | 24.85 | 23.865 | 175059 |
| 1735688400 | 24.66 | -0.08 | -0.32 | 25.4 | 25.4 | 24.2753 | 47112 |
| 1735602000 | 24.74 | 0.2 | 0.81 | 24.4899 | 25.05 | 24.265 | 151902 |
| 1735342800 | 24.54 | 0.03 | 0.12 | 24.59 | 24.71 | 24.26 | 81076 |
| 1735256400 | 24.51 | -0.07 | -0.28 | 24.58 | 24.75 | 24.325 | 49330 |
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
