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 | -0.02 | -0.10989010989 | 18.2 | 18.55 | 17.44 | 1081385 | 18.03251529 | CS |
| 4 | -3.01 | -14.2048135913 | 21.19 | 21.65 | 17.44 | 1136197 | 19.16556934 | CS |
| 12 | 0.2 | 1.11234705228 | 17.98 | 21.9823 | 17.44 | 1007694 | 19.68472312 | CS |
| 26 | -3.74 | -17.0620437956 | 21.92 | 22.51 | 16.46 | 1020753 | 19.48639201 | CS |
| 52 | -3.22 | -15.046728972 | 21.4 | 26.7 | 16.46 | 1139852 | 21.11105171 | CS |
| 156 | -16.78 | -47.9977116705 | 34.96 | 38.75 | 16.46 | 1243490 | 24.76341185 | CS |
| 260 | -5.91 | -24.5330012453 | 24.09 | 58.36 | 12.33 | 1316933 | 28.7259946 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735947600 | 18.18 | 0.18 | 1.00 | 18.08 | 18.23 | 17.77 | 813690 |
| 1735861200 | 18 | -0.26 | -1.42 | 18.43 | 18.51 | 17.8 | 1161296 |
| 1735688400 | 18.26 | 0.26 | 1.44 | 18.23 | 18.55 | 18.05 | 1185174 |
| 1735602000 | 18 | 0.17 | 0.95 | 17.73 | 18.065 | 17.44 | 970107 |
| 1735342800 | 17.83 | -0.49 | -2.67 | 18.17 | 18.23 | 17.745 | 978250 |
| 1735256400 | 18.32 | -0.11 | -0.60 | 18.3 | 18.48 | 18.15 | 916171 |
| 1735077840 | 18.43 | 0.04 | 0.22 | 18.39 | 18.47 | 18.26 | 427311 |
| 1734997200 | 18.39 | -0.1 | -0.54 | 18.49 | 18.6123 | 18.245 | 995631 |
| 1734738000 | 18.49 | -0.16 | -0.86 | 18.5 | 18.72 | 18.35 | 2285684 |
| 1734651600 | 18.65 | -0.37 | -1.95 | 19.06 | 19.36 | 18.6 | 2022784 |
| 1734565200 | 19.02 | -0.58 | -2.96 | 19.6 | 20 | 18.8 | 1428735 |
| 1734478800 | 19.6 | -0.62 | -3.07 | 19.93 | 20.03 | 19.445 | 846122 |
| 1734392400 | 20.22 | 0.04 | 0.20 | 20.14 | 20.57 | 19.983 | 922642 |
| 1734133200 | 20.18 | -0.08 | -0.39 | 20.1 | 20.2 | 19.84 | 822204 |
| 1734046800 | 20.26 | -0.01 | -0.05 | 20.06 | 20.38 | 19.9379 | 768836 |
| 1733960400 | 20.27 | -0.07 | -0.34 | 20.035 | 20.55 | 19.88 | 1078148 |
| 1733874000 | 20.34 | -0.41 | -1.98 | 20.575 | 21.035 | 20.16 | 1314326 |
| 1733787600 | 20.75 | -0.52 | -2.44 | 21.555 | 21.555 | 20.51 | 929237 |
| 1733528400 | 21.27 | 0.28 | 1.33 | 21.26 | 21.35 | 20.79 | 1046416 |
| 1733442000 | 20.99 | -0.57 | -2.64 | 21.56 | 21.57 | 20.98 | 2171385 |
| 1733355600 | 21.56 | 0.33 | 1.55 | 21.29 | 21.64 | 21.07 | 2730968 |
| 1733269200 | 21.23 | -0.42 | -1.94 | 21.42 | 21.54 | 20.8501 | 3243548 |
| 1733182800 | 21.65 | 0.41 | 1.93 | 21.48 | 21.86 | 21.29 | 1486808 |
| 1732917840 | 21.24 | 0.23 | 1.09 | 21.24 | 21.56 | 20.95 | 806363 |
| 1732750800 | 21.01 | 0.1 | 0.48 | 21.16 | 21.16 | 19.65 | 1697806 |
| 1732664400 | 20.91 | 0.26 | 1.26 | 20.53 | 21.005 | 20.42 | 1949833 |
| 1732578000 | 20.65 | -0.02 | -0.10 | 21 | 21.2929 | 20.52 | 1753060 |
| 1732318800 | 20.67 | 0.83 | 4.18 | 20.03 | 20.82 | 19.995 | 950832 |
| 1732232400 | 19.84 | 1 | 5.31 | 18.83 | 19.9 | 18.83 | 739463 |
| 1732146000 | 18.84 | 0.15 | 0.80 | 18.87 | 18.98 | 18.6 | 500553 |
| 1732059600 | 18.69 | 0.21 | 1.14 | 18.32 | 18.77 | 18.26 | 523890 |
| 1731973200 | 18.48 | -0.17 | -0.91 | 18.87 | 18.87 | 18.33 | 849197 |
| 1731714000 | 18.65 | -0.95 | -4.85 | 19.51 | 19.66 | 18.62 | 1029485 |
| 1731627600 | 19.6 | -0.44 | -2.20 | 20.02 | 20.06 | 19.57 | 725426 |
| 1731541200 | 20.04 | 0.31 | 1.57 | 19.8 | 20.555 | 19.79 | 801708 |
| 1731454800 | 19.73 | -0.68 | -3.33 | 20.14 | 20.215 | 19.72 | 890722 |
| 1731368400 | 20.41 | 0.52 | 2.61 | 20.2 | 20.83 | 20.2 | 950525 |
| 1731109200 | 19.89 | -0.36 | -1.78 | 20.12 | 20.3 | 19.82 | 652653 |
| 1731022800 | 20.25 | 0.4 | 2.02 | 19.915 | 20.35 | 19.915 | 837287 |
| 1730936400 | 19.85 | 0.88 | 4.64 | 19.89 | 20 | 19.5601 | 1166503 |
| 1730850000 | 18.97 | 0.55 | 2.99 | 18.43 | 19.01 | 18.4 | 553065 |
| 1730763600 | 18.42 | -0.05 | -0.27 | 18.32 | 18.525 | 18.16 | 553355 |
| 1730500800 | 18.47 | 0.41 | 2.27 | 18.22 | 18.6 | 18.03 | 485398 |
| 1730414400 | 18.06 | -0.37 | -2.01 | 18.58 | 18.67 | 18.04 | 498927 |
| 1730328000 | 18.43 | 0.05 | 0.27 | 18.38 | 19.12 | 18.38 | 742882 |
| 1730241600 | 18.38 | 0.11 | 0.60 | 18.195 | 18.59 | 18.17 | 524561 |
| 1730155200 | 18.27 | 0.31 | 1.73 | 18.11 | 18.494 | 18.11 | 452696 |
| 1729896000 | 17.96 | 0.04 | 0.22 | 18.11 | 18.28 | 17.89 | 416435 |
| 1729809600 | 17.92 | 0.3 | 1.70 | 17.74 | 18.265 | 17.74 | 504641 |
| 1729723200 | 17.62 | -0.59 | -3.24 | 18.07 | 18.16 | 17.56 | 681498 |
| 1729636800 | 18.21 | -0.59 | -3.14 | 18.56 | 18.79 | 18.21 | 514179 |
| 1729550400 | 18.8 | -0.2 | -1.05 | 18.87 | 19.02 | 18.54 | 619926 |
| 1729291200 | 19 | 0.23 | 1.23 | 18.84 | 19.05 | 18.74 | 1052011 |
| 1729204800 | 18.77 | 0.27 | 1.46 | 18.55 | 18.8 | 18.43 | 488762 |
| 1729118400 | 18.5 | -0.18 | -0.96 | 18.72 | 18.7711 | 18.475 | 514501 |
| 1729032000 | 18.68 | 0.02 | 0.11 | 18.5 | 18.79 | 18.42 | 452816 |
| 1728945600 | 18.66 | 0.39 | 2.13 | 18.33 | 18.66 | 18.12 | 495374 |
| 1728686400 | 18.27 | 0.15 | 0.83 | 17.98 | 18.55 | 17.92 | 667585 |
| 1728600000 | 18.12 | 0.05 | 0.28 | 17.76 | 18.2 | 17.67 | 880247 |
| 1728513600 | 18.07 | 0.16 | 0.89 | 17.87 | 18.42 | 17.8059 | 590072 |
| 1728427200 | 17.91 | 0.11 | 0.62 | 17.98 | 18.02 | 17.715 | 863971 |
| 1728340800 | 17.8 | -0.25 | -1.39 | 17.97 | 17.97 | 17.625 | 861514 |
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
