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 | -1.03 | -4.44732297064 | 23.16 | 23.33 | 21.92 | 70546 | 22.34098274 | CS |
| 4 | -1.1 | -4.73525613431 | 23.23 | 25.12 | 21.92 | 73023 | 23.67348663 | CS |
| 12 | -0.26 | -1.16123269317 | 22.39 | 25.12 | 21.7336 | 62499 | 23.2531218 | CS |
| 26 | -5.17 | -18.9377289377 | 27.3 | 27.73 | 21 | 63537 | 23.03771359 | CS |
| 52 | -2.37 | -9.67346938776 | 24.5 | 29.05 | 21 | 46774 | 23.71293531 | CS |
| 156 | -13.57 | -38.0112044818 | 35.7 | 39 | 19.02 | 61016 | 25.34448826 | CS |
| 260 | 2.01 | 9.99005964215 | 20.12 | 39 | 19.02 | 72227 | 26.36358904 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201600 | 22.13 | -0.22 | -0.98 | 22.43 | 22.6351 | 21.875 | 95498 |
| 1743115200 | 22.35 | 0.18 | 0.81 | 22.1 | 22.845 | 22.1 | 64308 |
| 1743028800 | 22.17 | -0.03 | -0.14 | 22.09 | 22.18 | 21.92 | 33686 |
| 1742942400 | 22.2 | 0.01 | 0.05 | 22.2 | 22.27 | 21.97 | 57159 |
| 1742856000 | 22.19 | -0.63 | -2.76 | 22.8 | 22.95 | 22.0153 | 129212 |
| 1742596800 | 22.82 | -0.56 | -2.40 | 23.16 | 23.33 | 22.67 | 68363 |
| 1742510400 | 23.38 | -0.47 | -1.97 | 23.58 | 23.695 | 23.3 | 55619 |
| 1742424000 | 23.85 | -0.1 | -0.42 | 24.05 | 24.1999 | 23.76 | 91406 |
| 1742337600 | 23.95 | -0.27 | -1.11 | 24.01 | 24.0253 | 23.6 | 77765 |
| 1742251200 | 24.22 | 0.43 | 1.81 | 23.82 | 24.36 | 23.82 | 60510 |
| 1741992000 | 23.79 | 0.29 | 1.23 | 23.51 | 23.9 | 23.35 | 57127 |
| 1741905600 | 23.5 | -0.32 | -1.34 | 24 | 24.19 | 23.34 | 70554 |
| 1741819200 | 23.82 | -1.19 | -4.76 | 24.24 | 24.24 | 23.665 | 93710 |
| 1741732800 | 25.01 | 0.12 | 0.48 | 24.83 | 25.12 | 24.69 | 98673 |
| 1741646400 | 24.89 | 0.15 | 0.61 | 24.71 | 25.07 | 24.71 | 92030 |
| 1741390800 | 24.74 | 0.13 | 0.53 | 24.79 | 24.85 | 24.18 | 90913 |
| 1741304400 | 24.61 | 0.19 | 0.78 | 24.23 | 24.8 | 24.205 | 110125 |
| 1741218000 | 24.42 | 0.89 | 3.78 | 23.65 | 24.5 | 23.65 | 59112 |
| 1741131600 | 23.53 | 0.59 | 2.57 | 23.15 | 23.71 | 22.86 | 61975 |
| 1741045200 | 22.94 | 0.14 | 0.61 | 22.81 | 23.1328 | 22.7516 | 38340 |
| 1740786000 | 22.8 | -0.55 | -2.36 | 23.23 | 23.2673 | 22.735 | 49867 |
| 1740699600 | 23.35 | -0.25 | -1.06 | 23.49 | 23.555 | 23.23 | 43379 |
| 1740613200 | 23.6 | -0.07 | -0.30 | 23.77 | 23.98 | 23.34 | 46451 |
| 1740526800 | 23.67 | -0.26 | -1.09 | 23.98 | 23.98 | 23.61 | 42401 |
| 1740440400 | 23.93 | 0.03 | 0.13 | 23.82 | 24 | 23.675 | 46237 |
| 1740181200 | 23.9 | -0.01 | -0.04 | 24.04 | 24.055 | 23.7 | 38258 |
| 1740094800 | 23.91 | -0.06 | -0.25 | 24.26 | 24.26 | 23.7 | 43110 |
| 1740008400 | 23.97 | 0.31 | 1.31 | 23.5 | 24.1 | 23.5 | 50365 |
| 1739922000 | 23.66 | 0.26 | 1.11 | 23.45 | 23.845 | 23.3345 | 75540 |
| 1739576400 | 23.4 | 0.27 | 1.17 | 23.3 | 23.5 | 23.17 | 35447 |
| 1739490000 | 23.13 | 0.18 | 0.78 | 22.82 | 23.295 | 22.73 | 58468 |
| 1739403600 | 22.95 | 0.19 | 0.83 | 22.76 | 23.08 | 22.76 | 60208 |
| 1739317200 | 22.76 | -0.23 | -1.00 | 23.05 | 23.38 | 22.52 | 60011 |
| 1739230800 | 22.99 | -0.01 | -0.04 | 23.27 | 23.27 | 22.7301 | 49865 |
| 1738971600 | 23 | -0.31 | -1.33 | 23.26 | 23.31 | 22.725 | 49440 |
| 1738885200 | 23.31 | 0.23 | 1.00 | 23.3 | 23.4 | 23 | 66416 |
| 1738798800 | 23.08 | 0.1 | 0.44 | 23.01 | 23.375 | 22.71 | 153026 |
| 1738712400 | 22.98 | 0.39 | 1.73 | 22.85 | 23.08 | 22.56 | 69855 |
| 1738626000 | 22.59 | -0.1 | -0.44 | 22.69 | 22.745 | 22.5 | 49407 |
| 1738366800 | 22.69 | -0.14 | -0.61 | 22.92 | 23.05 | 22.585 | 36005 |
| 1738280400 | 22.83 | 0.28 | 1.24 | 22.73 | 22.95 | 22.62 | 40707 |
| 1738194000 | 22.55 | -0.17 | -0.75 | 22.62 | 22.835 | 22.37 | 47614 |
| 1738107600 | 22.72 | 0.15 | 0.66 | 22.55 | 22.94 | 22.4 | 65151 |
| 1738021200 | 22.57 | -0.05 | -0.22 | 22.63 | 22.72 | 22.34 | 58939 |
| 1737762000 | 22.62 | 0.11 | 0.49 | 22.6 | 22.75 | 22.36 | 51697 |
| 1737675600 | 22.51 | 0 | 0.00 | 22.51 | 22.51 | 22.51 | 0 |
| 1737589200 | 22.51 | 0.06 | 0.27 | 22.99 | 22.99 | 22.32 | 55875 |
| 1737502800 | 22.45 | 0 | 0.00 | 22.44 | 22.575 | 22.1921 | 42911 |
| 1737157200 | 22.45 | -0.45 | -1.97 | 22.77 | 22.85 | 22.28 | 66435 |
| 1737070800 | 22.9 | 0.27 | 1.19 | 22.64 | 23.0499 | 22.45 | 55376 |
| 1736984400 | 22.63 | 0.19 | 0.85 | 22.63 | 22.775 | 22.305 | 95865 |
| 1736898000 | 22.44 | -0.11 | -0.49 | 22.67 | 22.71 | 22.247 | 70666 |
| 1736811600 | 22.55 | 0.18 | 0.80 | 22.29 | 22.85 | 21.7336 | 60571 |
| 1736552400 | 22.37 | -0.29 | -1.28 | 22.41 | 22.5 | 22.07 | 53024 |
| 1736379600 | 22.66 | -0.16 | -0.70 | 22.68 | 22.73 | 22.48 | 49333 |
| 1736293200 | 22.82 | 0.27 | 1.20 | 23.58 | 23.58 | 22.53 | 58591 |
| 1736206800 | 22.55 | -0.02 | -0.09 | 22.62 | 22.7199 | 22.42 | 41315 |
| 1735947600 | 22.57 | 0.29 | 1.30 | 22.39 | 22.73 | 22.22 | 51522 |
| 1735861200 | 22.28 | 0.13 | 0.59 | 22.15 | 22.3 | 22.01 | 28215 |
| 1735688400 | 22.15 | -0.12 | -0.54 | 22.28 | 22.4 | 22.07 | 47779 |
| 1735602000 | 22.27 | 0.2 | 0.91 | 21.57 | 22.28 | 21.57 | 53107 |
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
