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 | 0.79 | 3.63218390805 | 21.75 | 22.77 | 21.59 | 42741 | 22.3451912 | CS |
| 4 | -0.23 | -1.0101010101 | 22.77 | 22.8999 | 21.1 | 47756 | 21.96407766 | CS |
| 12 | 1.24 | 5.82159624413 | 21.3 | 23.9699 | 21.1 | 59749 | 22.49805802 | CS |
| 26 | -0.57 | -2.46646473388 | 23.11 | 24.79 | 20.9 | 53035 | 22.87890424 | CS |
| 52 | -0.17 | -0.748568912373 | 22.71 | 24.79 | 20.9 | 46554 | 23.01663492 | CS |
| 156 | 2.37 | 11.7501239465 | 20.17 | 24.79 | 18.15 | 55125 | 21.84464382 | CS |
| 260 | 15.07 | 201.740294511 | 7.47 | 24.79 | 6.76 | 70804 | 17.19209383 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742596800 | 22.54 | -0.18 | -0.79 | 22.62 | 22.62 | 22.41 | 26059 |
| 1742510400 | 22.72 | 0.02 | 0.09 | 22.71 | 22.77 | 22.56 | 20559 |
| 1742424000 | 22.7 | 0.4 | 1.79 | 22.31 | 22.7499 | 22.3 | 38360 |
| 1742337600 | 22.3 | 0.01 | 0.04 | 22.37 | 22.39 | 22.2301 | 44286 |
| 1742251200 | 22.29 | 0.34 | 1.55 | 21.86 | 22.36 | 21.86 | 71630 |
| 1741992000 | 21.95 | 0.54 | 2.52 | 21.75 | 21.95 | 21.59 | 38871 |
| 1741905600 | 21.41 | -0.25 | -1.15 | 21.54 | 21.7399 | 21.4 | 22700 |
| 1741819200 | 21.66 | 0.06 | 0.28 | 21.61 | 21.7799 | 21.47 | 25761 |
| 1741732800 | 21.6 | -0.12 | -0.55 | 21.76 | 21.76 | 21.4957 | 26817 |
| 1741646400 | 21.72 | 0.08 | 0.37 | 21.69 | 21.98 | 21.5594 | 52819 |
| 1741390800 | 21.64 | 0.14 | 0.65 | 21.36 | 21.755 | 21.36 | 61138 |
| 1741304400 | 21.5 | 0.16 | 0.75 | 21.15 | 21.6089 | 21.143 | 70791 |
| 1741218000 | 21.34 | -0.22 | -1.02 | 21.5 | 21.55 | 21.1 | 98642 |
| 1741131600 | 21.56 | -0.24 | -1.10 | 21.57 | 21.765 | 21.274 | 69760 |
| 1741045200 | 21.8 | -0.53 | -2.35 | 22.4 | 22.7372 | 21.75 | 58231 |
| 1740786000 | 22.3257 | 0.14 | 0.61 | 22.15 | 22.44 | 22.11 | 28847 |
| 1740699600 | 22.19 | -0.01 | -0.05 | 22.17 | 22.4 | 22.13 | 43880 |
| 1740613200 | 22.2 | -0.13 | -0.58 | 22.34 | 22.5599 | 22.12 | 35028 |
| 1740526800 | 22.33 | -0.33 | -1.46 | 22.55 | 22.6767 | 22.2 | 48924 |
| 1740440400 | 22.66 | 0.03 | 0.13 | 22.64 | 22.8999 | 22.5 | 58824 |
| 1740181200 | 22.63 | -0.2 | -0.88 | 22.77 | 22.88 | 22.51 | 39255 |
| 1740094800 | 22.83 | 0.15 | 0.66 | 22.7 | 22.9697 | 22.7 | 47533 |
| 1740008400 | 22.68 | -0.12 | -0.53 | 22.65 | 22.9599 | 22.64 | 58565 |
| 1739922000 | 22.8 | 0.37 | 1.65 | 22.45 | 22.93 | 22.38 | 83593 |
| 1739576400 | 22.43 | 0.05 | 0.22 | 22.44 | 22.58 | 22.43 | 45275 |
| 1739490000 | 22.38 | 0.32 | 1.47 | 22.09 | 22.39 | 22 | 24337 |
| 1739403600 | 22.0552 | -0.42 | -1.89 | 22.38 | 22.4615 | 22.02 | 46180 |
| 1739317200 | 22.48 | 0.16 | 0.72 | 22.5 | 22.5999 | 22.3325 | 41996 |
| 1739230800 | 22.32 | 0.31 | 1.41 | 22.18 | 22.4294 | 22.091 | 51000 |
| 1738971600 | 22.01 | 0.04 | 0.18 | 21.99 | 22.1958 | 21.852 | 28992 |
| 1738885200 | 21.97 | -0.31 | -1.39 | 22.26 | 22.42 | 21.8906 | 44242 |
| 1738798800 | 22.28 | 0.11 | 0.50 | 22.18 | 22.3 | 22.0741 | 37982 |
| 1738712400 | 22.17 | 0.19 | 0.89 | 21.86 | 22.3399 | 21.86 | 65460 |
| 1738626000 | 21.9752 | 0.28 | 1.27 | 21.7 | 22.12 | 21.68 | 57661 |
| 1738366800 | 21.7 | -0.58 | -2.60 | 22.265 | 22.4 | 21.69 | 89281 |
| 1738280400 | 22.28 | 0.03 | 0.13 | 22.39 | 22.48 | 22.22 | 37868 |
| 1738194000 | 22.25 | 0.13 | 0.59 | 22.05 | 22.3677 | 22.05 | 31467 |
| 1738107600 | 22.12 | -0.23 | -1.03 | 22.4 | 22.56 | 22.04 | 36107 |
| 1738021200 | 22.35 | -0.76 | -3.29 | 22.58 | 22.59 | 22.29 | 51400 |
| 1737762000 | 23.11 | 0.05 | 0.22 | 23.1 | 23.31 | 23.1 | 69298 |
| 1737675600 | 23.06 | 0 | 0.00 | 23.06 | 23.06 | 23.06 | 0 |
| 1737589200 | 23.06 | -0.48 | -2.04 | 23.5 | 23.62 | 22.97 | 118641 |
| 1737502800 | 23.54 | -0.32 | -1.34 | 23.805 | 23.9699 | 23.51 | 89066 |
| 1737157200 | 23.86 | 0.43 | 1.84 | 23.51 | 23.9 | 23.3 | 292860 |
| 1737070800 | 23.43 | -0.11 | -0.47 | 23.54 | 23.7 | 23.32 | 83269 |
| 1736984400 | 23.54 | 0.26 | 1.12 | 23.49 | 23.68 | 23.4442 | 100455 |
| 1736898000 | 23.28 | 0.19 | 0.82 | 22.99 | 23.34 | 22.96 | 88821 |
| 1736811600 | 23.09 | 0.7 | 3.13 | 22.57 | 23.1 | 22.48 | 143600 |
| 1736552400 | 22.39 | 0.01 | 0.04 | 22.36 | 22.63 | 22.2766 | 67824 |
| 1736379600 | 22.38 | 0.02 | 0.07 | 22.37 | 22.38 | 22.29 | 38417 |
| 1736293200 | 22.365 | 0.08 | 0.38 | 22.31 | 22.43 | 22.1616 | 41415 |
| 1736206800 | 22.28 | 0.07 | 0.32 | 22.32 | 22.4995 | 22.205 | 48944 |
| 1735947600 | 22.21 | 0.26 | 1.18 | 22.02 | 22.24 | 22 | 38486 |
| 1735861200 | 21.95 | 0.21 | 0.97 | 21.94 | 22.055 | 21.86 | 54721 |
| 1735688400 | 21.74 | 0.26 | 1.21 | 21.45 | 21.78 | 21.27 | 53830 |
| 1735602000 | 21.48 | 0.04 | 0.19 | 21.45 | 21.5699 | 21.292498 | 66015 |
| 1735342800 | 21.44 | 0.09 | 0.42 | 21.3 | 21.6228 | 21.3 | 56465 |
| 1735256400 | 21.35 | 0.02 | 0.09 | 21.33 | 21.49 | 21.3 | 34178 |
| 1735077840 | 21.33 | 0.18 | 0.85 | 21.23 | 21.3999 | 21.14 | 51232 |
| 1734997200 | 21.15 | 0.08 | 0.38 | 21.06 | 21.2422 | 20.9 | 34227 |
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
