Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.57 | -6.27247303236 | 25.03 | 25.09 | 23.24 | 547323 | 24.64983974 | DR |
| 4 | -3 | -11.3378684807 | 26.46 | 26.63 | 23.24 | 601573 | 25.41442869 | DR |
| 12 | -1.02 | -4.16666666667 | 24.48 | 27.17 | 23.24 | 703184 | 25.65990793 | DR |
| 26 | -7.01 | -23.0062356416 | 30.47 | 34.07 | 22.4 | 785821 | 26.34620222 | DR |
| 52 | -3.03 | -11.4382785957 | 26.49 | 34.07 | 22.4 | 724283 | 27.17050886 | DR |
| 156 | -3.2 | -12.0030007502 | 26.66 | 41.55 | 22.4 | 644570 | 29.072875 | DR |
| 260 | -3.2 | -12.0030007502 | 26.66 | 41.55 | 22.4 | 644570 | 29.072875 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736379600 | 24.11 | -0.42 | -1.71 | 24.01 | 24.23 | 23.895 | 469901 |
| 1736293200 | 24.53 | -0.39 | -1.57 | 24.75 | 24.85 | 24.4 | 615465 |
| 1736206800 | 24.92 | -0.08 | -0.32 | 24.85 | 25.09 | 24.84 | 615105 |
| 1735947600 | 25 | -0.09 | -0.36 | 25.02 | 25.08 | 24.88 | 458517 |
| 1735861200 | 25.09 | -0.23 | -0.91 | 25.37 | 25.46 | 24.99 | 392187 |
| 1735688400 | 25.32 | 0.27 | 1.08 | 25.11 | 25.595 | 25.11 | 329033 |
| 1735602000 | 25.05 | -0.33 | -1.30 | 24.98 | 25.19 | 24.8 | 475665 |
| 1735342800 | 25.38 | -0.24 | -0.94 | 25.44 | 25.45 | 25.19 | 372118 |
| 1735256400 | 25.62 | 0.32 | 1.26 | 25.3 | 25.75 | 25.3 | 422396 |
| 1735077840 | 25.3 | -0.02 | -0.08 | 25.25 | 25.4019 | 25.0747 | 176483 |
| 1734997200 | 25.32 | -0.08 | -0.31 | 25.23 | 25.39 | 25.1 | 416449 |
| 1734738000 | 25.4 | 0.12 | 0.47 | 25.2233 | 25.63 | 25.2 | 540392 |
| 1734651600 | 25.28 | -0.27 | -1.06 | 25.35 | 25.59 | 24.96 | 1620661 |
| 1734565200 | 25.55 | -0.49 | -1.88 | 26.425 | 26.44 | 25.535 | 606717 |
| 1734478800 | 26.04 | -0.24 | -0.91 | 26.301 | 26.46 | 26.03 | 729369 |
| 1734392400 | 26.28 | -0.07 | -0.27 | 26.18 | 26.48 | 26.08 | 894077 |
| 1734133200 | 26.35 | 0.84 | 3.29 | 26.51 | 26.63 | 26.25 | 928694 |
| 1734046800 | 25.51 | -1.32 | -4.92 | 25.88 | 25.9721 | 25.45 | 854151 |
| 1733960400 | 26.83 | 0.49 | 1.86 | 26.93 | 27.17 | 26.81 | 855925 |
| 1733874000 | 26.34 | -0.28 | -1.05 | 26.57 | 26.575 | 26.29 | 577348 |
| 1733787600 | 26.62 | 0.12 | 0.45 | 26.7 | 26.85 | 26.57 | 472622 |
| 1733528400 | 26.5 | 0.5 | 1.92 | 26.325 | 26.56 | 26.31 | 518632 |
| 1733442000 | 26 | -0.1 | -0.38 | 25.985 | 26.14 | 25.89 | 523729 |
| 1733355600 | 26.1 | 0.28 | 1.08 | 25.82 | 26.2 | 25.8 | 596383 |
| 1733269200 | 25.82 | -0.11 | -0.42 | 25.75 | 26.02 | 25.69 | 618520 |
| 1733182800 | 25.93 | 0.39 | 1.53 | 25.67 | 25.99 | 25.625 | 746443 |
| 1732917840 | 25.54 | -0.17 | -0.66 | 25.19 | 25.6 | 25.15 | 501559 |
| 1732750800 | 25.71 | -0.29 | -1.12 | 25.54 | 25.835 | 25.54 | 1151391 |
| 1732664400 | 26 | -0.39 | -1.48 | 25.93 | 26.04 | 25.655 | 955178 |
| 1732578000 | 26.39 | 0.41 | 1.58 | 26.49 | 26.73 | 26.28 | 681479 |
| 1732318800 | 25.98 | 0.36 | 1.41 | 25.7799 | 26 | 25.76 | 872470 |
| 1732232400 | 25.62 | -0.08 | -0.31 | 25.46 | 25.69 | 25.385 | 940624 |
| 1732146000 | 25.7 | -0.32 | -1.23 | 25.86 | 25.89 | 25.57 | 540955 |
| 1732059600 | 26.02 | 0.02 | 0.08 | 26.01 | 26.07 | 25.715 | 622146 |
| 1731973200 | 26 | 0.47 | 1.84 | 25.695 | 26.055 | 25.685 | 748397 |
| 1731714000 | 25.53 | -0.09 | -0.35 | 25.9342 | 25.94 | 25.42 | 993059 |
| 1731627600 | 25.62 | -0.21 | -0.81 | 26.03 | 26.04 | 25.61 | 873762 |
| 1731541200 | 25.83 | -0.27 | -1.03 | 25.795 | 26.035 | 25.5401 | 1596609 |
| 1731454800 | 26.1 | -0.62 | -2.32 | 26.13 | 26.26 | 25.8 | 1213509 |
| 1731368400 | 26.72 | 0.26 | 0.98 | 26.58 | 26.785 | 26.43 | 593222 |
| 1731109200 | 26.46 | -0.54 | -2.00 | 26.58 | 26.73 | 26.41 | 508405 |
| 1731022800 | 27 | 0.49 | 1.85 | 26.81 | 27.045 | 26.63 | 658370 |
| 1730936400 | 26.51 | 0.06 | 0.23 | 26.53 | 26.59 | 26.13 | 390639 |
| 1730850000 | 26.45 | 0.88 | 3.44 | 25.97 | 26.51 | 25.97 | 608337 |
| 1730763600 | 25.57 | -0.17 | -0.66 | 25.57 | 25.7506 | 25.39 | 790894 |
| 1730500800 | 25.74 | 0.39 | 1.54 | 25.91 | 26.03 | 25.63 | 515030 |
| 1730414400 | 25.35 | 0.17 | 0.68 | 25.21 | 25.425 | 24.915 | 531256 |
| 1730328000 | 25.18 | -0.37 | -1.45 | 25.37 | 25.71 | 25.12 | 1074744 |
| 1730241600 | 25.55 | 0.36 | 1.43 | 25.34 | 25.685 | 25.27 | 866605 |
| 1730155200 | 25.19 | 0.48 | 1.94 | 24.96 | 25.24 | 24.96 | 507782 |
| 1729896000 | 24.71 | 0.03 | 0.12 | 24.92 | 25.01 | 24.69 | 399008 |
| 1729809600 | 24.68 | -0.13 | -0.52 | 24.71 | 24.75 | 24.56 | 512059 |
| 1729723200 | 24.81 | 0.15 | 0.61 | 24.85 | 25.02 | 24.74 | 654236 |
| 1729636800 | 24.66 | 0.22 | 0.90 | 24.37 | 24.67 | 24.3656 | 688393 |
| 1729550400 | 24.44 | -0.3 | -1.21 | 24.4 | 24.56 | 24.35 | 1137394 |
| 1729291200 | 24.74 | 0.18 | 0.73 | 24.48 | 24.83 | 24.46 | 911955 |
| 1729204800 | 24.56 | 1.64 | 7.16 | 24.5 | 24.69 | 24.21 | 1550487 |
| 1729118400 | 22.92 | -0.16 | -0.69 | 22.44 | 23.02 | 22.4 | 1945091 |
| 1729032000 | 23.08 | -0.46 | -1.95 | 23.47 | 23.51 | 23.05 | 876012 |
| 1728945600 | 23.54 | 0.17 | 0.73 | 23.4 | 23.62 | 23.32 | 937086 |
| 1728686400 | 23.37 | -0.1 | -0.43 | 23.46 | 23.51 | 23.325 | 512553 |
| 1728600000 | 23.47 | -0.06 | -0.25 | 23.73 | 23.76 | 23.435 | 649478 |
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
