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 | -0.58 | -2.8684470821 | 20.22 | 20.75 | 19.58 | 47249 | 19.95918661 | CS |
| 4 | -0.67 | -3.29886755293 | 20.31 | 20.75 | 19.58 | 39830 | 20.2288995 | CS |
| 12 | -1.74 | -8.13844714687 | 21.38 | 21.7 | 19.58 | 37301 | 20.59399659 | CS |
| 26 | 0.17 | 0.873138161274 | 19.47 | 21.7 | 19.33 | 31156 | 20.39816855 | CS |
| 52 | 0.46 | 2.39833159541 | 19.18 | 21.7 | 18.45 | 29106 | 19.9287045 | CS |
| 156 | -7.15 | -26.6890630832 | 26.79 | 27.15 | 16 | 34817 | 20.13474074 | CS |
| 260 | -11.47 | -36.8691738991 | 31.11 | 32.85 | 11.22 | 31632 | 22.4035501 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734565200 | 19.64 | -0.21 | -1.06 | 19.95 | 20.0029 | 19.58 | 52548 |
| 1734478800 | 19.85 | -0.2 | -1.00 | 20.06 | 20.09 | 19.81 | 37279 |
| 1734392400 | 20.05 | -0.13 | -0.64 | 20.37 | 20.37 | 20 | 59127 |
| 1734133200 | 20.18 | 0.06 | 0.30 | 20.2 | 20.2375 | 20.07 | 50141 |
| 1734046800 | 20.12 | -0.14 | -0.69 | 20.18 | 20.2338 | 20.11 | 26655 |
| 1733960400 | 20.26 | -0.03 | -0.15 | 20.2754 | 20.32 | 20.21 | 28114 |
| 1733874000 | 20.29 | -0.16 | -0.78 | 20.23 | 20.3307 | 20.22 | 19142 |
| 1733787600 | 20.45 | -0.02 | -0.10 | 20.4734 | 20.5129 | 20.4201 | 33099 |
| 1733528400 | 20.47 | 0.03 | 0.15 | 20.5 | 20.51 | 20.32 | 54053 |
| 1733442000 | 20.44 | 0.05 | 0.25 | 20.4569 | 20.5 | 20.3998 | 34578 |
| 1733355600 | 20.39 | 0.06 | 0.30 | 20.3599 | 20.44 | 20.32 | 34885 |
| 1733269200 | 20.33 | 0.01 | 0.05 | 20.4 | 20.4 | 20.27 | 26698 |
| 1733182800 | 20.32 | -0.06 | -0.29 | 20.3 | 20.39 | 20.3 | 54488 |
| 1732917840 | 20.38 | 0.06 | 0.30 | 20.38 | 20.4 | 20.29 | 27660 |
| 1732750800 | 20.32 | 0.09 | 0.44 | 20.31 | 20.32 | 20.21 | 34026 |
| 1732664400 | 20.23 | -0.11 | -0.54 | 20.361178 | 20.3899 | 20.22 | 29089 |
| 1732578000 | 20.34 | 0.05 | 0.25 | 20.37 | 20.5658 | 20.3205 | 42898 |
| 1732318800 | 20.29 | 0 | 0.00 | 20.330854 | 20.3653 | 20.28 | 24767 |
| 1732232400 | 20.29 | 0.01 | 0.05 | 20.33 | 20.37 | 20.28 | 40519 |
| 1732146000 | 20.28 | -0.05 | -0.25 | 20.2432 | 20.3352 | 20.2288 | 32957 |
| 1732059600 | 20.33 | 0.05 | 0.25 | 20.275 | 20.33 | 20.22 | 23122 |
| 1731973200 | 20.28 | 0.13 | 0.65 | 20.2617 | 20.29 | 20.15 | 35286 |
| 1731714000 | 20.15 | -0.06 | -0.30 | 20.21 | 20.25 | 20.03 | 26045 |
| 1731627600 | 20.21 | -0.08 | -0.39 | 20.35 | 20.35 | 20.15 | 26770 |
| 1731541200 | 20.29 | -0.16 | -0.78 | 20.46 | 20.5847 | 20.24 | 50405 |
| 1731454800 | 20.45 | -0.44 | -2.11 | 20.8 | 20.8 | 20.43 | 31583 |
| 1731368400 | 20.89 | -0.06 | -0.29 | 21.04 | 21.1 | 20.78 | 51347 |
| 1731109200 | 20.95 | 0.32 | 1.55 | 20.725 | 20.95 | 20.72 | 45667 |
| 1731022800 | 20.63 | 0.18 | 0.88 | 20.47 | 20.66 | 20.4699 | 39276 |
| 1730936400 | 20.45 | -0.09 | -0.44 | 20.47 | 20.5399 | 20.45 | 29676 |
| 1730850000 | 20.54 | 0.09 | 0.44 | 20.436 | 20.54 | 20.4 | 31139 |
| 1730763600 | 20.45 | -0.06 | -0.29 | 20.55 | 20.55 | 20.41 | 26296 |
| 1730500800 | 20.51 | 0 | 0.00 | 20.57 | 20.62 | 20.49 | 25191 |
| 1730414400 | 20.51 | 0 | 0.00 | 20.4978 | 20.5499 | 20.4301 | 16881 |
| 1730328000 | 20.51 | -0.03 | -0.15 | 20.55 | 20.5501 | 20.41 | 33085 |
| 1730241600 | 20.54 | -0.06 | -0.29 | 20.58 | 20.6 | 20.48 | 21494 |
| 1730155200 | 20.6 | -0.05 | -0.24 | 20.75 | 20.75 | 20.5601 | 20536 |
| 1729896000 | 20.65 | 0.02 | 0.10 | 20.58 | 20.72 | 20.58 | 36132 |
| 1729809600 | 20.63 | 0.03 | 0.15 | 20.67 | 20.69 | 20.5501 | 42008 |
| 1729723200 | 20.6 | -0.15 | -0.72 | 20.75 | 20.75 | 20.52 | 43920 |
| 1729636800 | 20.75 | 0.01 | 0.05 | 20.73 | 20.8 | 20.71 | 36839 |
| 1729550400 | 20.74 | -0.1 | -0.48 | 20.76 | 20.82 | 20.71 | 30379 |
| 1729291200 | 20.84 | 0.22 | 1.07 | 20.63 | 20.91 | 20.63 | 57441 |
| 1729204800 | 20.62 | -0.26 | -1.25 | 20.95 | 20.95 | 20.55 | 62801 |
| 1729118400 | 20.88 | 0.01 | 0.05 | 20.94 | 20.956 | 20.82 | 75147 |
| 1729032000 | 20.87 | -0.13 | -0.62 | 20.9 | 21.01 | 20.84 | 56920 |
| 1728945600 | 21 | -0.22 | -1.04 | 21.22 | 21.22 | 20.98 | 49281 |
| 1728686400 | 21.22 | -0.04 | -0.19 | 21.27 | 21.3084 | 21.14 | 40002 |
| 1728600000 | 21.26 | 0.01 | 0.05 | 21.3 | 21.3 | 21.2212 | 18695 |
| 1728513600 | 21.25 | -0.04 | -0.19 | 21.34 | 21.38 | 21.25 | 18797 |
| 1728427200 | 21.29 | -0.01 | -0.05 | 21.39 | 21.39 | 21.25 | 32252 |
| 1728340800 | 21.3 | -0.07 | -0.33 | 21.37 | 21.3719 | 21.25 | 19012 |
| 1728081600 | 21.37 | 0.03 | 0.14 | 21.39 | 21.44 | 21.3 | 28570 |
| 1727995200 | 21.34 | -0.09 | -0.42 | 21.4944 | 21.4944 | 21.32 | 17959 |
| 1727908800 | 21.43 | -0.07 | -0.33 | 21.53 | 21.54 | 21.3607 | 20016 |
| 1727822400 | 21.5 | 0.06 | 0.28 | 21.56 | 21.7 | 21.47 | 34087 |
| 1727735520 | 21.44 | 0.26 | 1.23 | 21.26 | 21.4575 | 21.18 | 33517 |
| 1727476800 | 21.18 | 0.03 | 0.14 | 21.25 | 21.25 | 21.1139 | 43959 |
| 1727390400 | 21.15 | -0.14 | -0.66 | 21.38 | 21.38 | 21.1406 | 27218 |
| 1727304000 | 21.29 | 0.05 | 0.24 | 21.28 | 21.34 | 21.1301 | 33323 |
| 1727217600 | 21.24 | 0.02 | 0.09 | 21.23 | 21.28 | 21.17 | 39094 |
| 1727131200 | 21.22 | 0.15 | 0.71 | 21.1 | 21.22 | 21.055 | 23118 |
| 1726872000 | 21.07 | 0 | 0.00 | 21.1 | 21.1 | 20.88 | 42955 |
| 1726785600 | 21.07 | 0.15 | 0.72 | 20.9819 | 21.1199 | 20.98 | 29323 |
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
