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 | 0.41 | 1.94404931247 | 21.09 | 21.73 | 20.7117 | 12230 | 21.15657158 | SP |
| 4 | 0.88 | 4.26770126091 | 20.62 | 21.73 | 20 | 16456 | 20.86437592 | SP |
| 12 | -0.53 | -2.40581025874 | 22.03 | 22.39 | 19.96 | 18201 | 21.29010489 | SP |
| 26 | -0.91 | -4.06068719322 | 22.41 | 24.18 | 19.96 | 18268 | 22.2660459 | SP |
| 52 | 0.93 | 4.5211473019 | 20.57 | 24.18 | 19.96 | 21240 | 22.1604217 | SP |
| 156 | -3.22 | -13.0258899676 | 24.72 | 25.34 | 18.2652 | 16989 | 21.80350283 | SP |
| 260 | -5 | -18.8679245283 | 26.5 | 28.08 | 12.7706 | 15162 | 23.08748762 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738885200 | 21.5 | -0.14 | -0.65 | 21.73 | 21.73 | 21.3025 | 4456 |
| 1738798800 | 21.6399 | 0.55 | 2.61 | 21.2 | 21.6399 | 21.2 | 14312 |
| 1738712400 | 21.09 | 0.11 | 0.52 | 20.98 | 21.2 | 20.97 | 9828 |
| 1738626000 | 20.98 | 0.18 | 0.87 | 20.93 | 21.15 | 20.93 | 20856 |
| 1738366800 | 20.8 | -0.16 | -0.76 | 21.09 | 21.209 | 20.7117 | 13562 |
| 1738280400 | 20.96 | 0.09 | 0.43 | 20.97 | 21.0472 | 20.9 | 6992 |
| 1738194000 | 20.87 | -0.23 | -1.09 | 21.09 | 21.2457 | 20.83 | 10684 |
| 1738107600 | 21.1 | -0.09 | -0.42 | 21.13 | 21.25 | 20.82 | 32789 |
| 1738021200 | 21.19 | 0.23 | 1.10 | 20.96 | 21.24 | 20.96 | 21257 |
| 1737762000 | 20.96 | -0.14 | -0.66 | 20.74 | 21.3034 | 20.74 | 9643 |
| 1737675600 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1737589200 | 21.1 | -0.11 | -0.52 | 21.28 | 21.28 | 21.0318 | 22196 |
| 1737502800 | 21.21 | 0.31 | 1.47 | 20.8187 | 21.28 | 20.7854 | 16110 |
| 1737157200 | 20.9035 | 0.08 | 0.40 | 20.79 | 20.996 | 20.6001 | 14889 |
| 1737070800 | 20.82 | -0.01 | -0.05 | 20.87 | 21.08 | 20.72 | 20658 |
| 1736984400 | 20.83 | 0.67 | 3.32 | 20.58 | 20.83 | 20.4001 | 17530 |
| 1736898000 | 20.16 | 0.15 | 0.75 | 20.15 | 20.4485 | 20.03 | 21400 |
| 1736811600 | 20.01 | -0.25 | -1.23 | 20.17 | 20.2876 | 20 | 18098 |
| 1736552400 | 20.26 | -0.43 | -2.08 | 20.1094 | 20.62 | 20.1094 | 21806 |
| 1736379600 | 20.69 | 0.09 | 0.44 | 20.7 | 20.74 | 20.4 | 32173 |
| 1736293200 | 20.6 | -0.46 | -2.18 | 21.0035 | 21.07 | 20.6 | 21096 |
| 1736206800 | 21.06 | -0.17 | -0.80 | 21.2 | 21.2 | 20.9234 | 17880 |
| 1735947600 | 21.23 | 0.36 | 1.72 | 21.045 | 21.3499 | 20.9405 | 11770 |
| 1735861200 | 20.87 | 0.42 | 2.05 | 20.58 | 20.9 | 20.5714 | 13778 |
| 1735688400 | 20.45 | -0.41 | -1.97 | 20.56 | 20.76 | 19.96 | 87480 |
| 1735602000 | 20.86 | 0.09 | 0.43 | 20.75 | 20.99 | 20.73 | 19730 |
| 1735342800 | 20.77 | -0.31 | -1.49 | 21.049 | 21.1199 | 20.77 | 19976 |
| 1735256400 | 21.0833 | 0 | 0.02 | 21.17 | 21.17 | 21.01 | 8798 |
| 1735077840 | 21.08 | -0.12 | -0.57 | 21.3056 | 21.3199 | 21.02 | 11507 |
| 1734997200 | 21.2018 | -0.13 | -0.60 | 21.3 | 21.48 | 21.19 | 9403 |
| 1734738000 | 21.33 | 0.11 | 0.52 | 21.2915 | 21.47 | 21.2915 | 9586 |
| 1734651600 | 21.22 | -0.29 | -1.35 | 21.07 | 21.39 | 21.005 | 15945 |
| 1734565200 | 21.51 | -0.15 | -0.69 | 21.75 | 21.86 | 21.27 | 24939 |
| 1734478800 | 21.6601 | -0.09 | -0.41 | 21.63 | 21.7799 | 21.5201 | 13942 |
| 1734392400 | 21.75 | 0.01 | 0.05 | 21.8657 | 21.9 | 21.47 | 31680 |
| 1734133200 | 21.74 | -0.19 | -0.87 | 21.8536 | 21.9968 | 21.58 | 23601 |
| 1734046800 | 21.93 | -0.1 | -0.45 | 21.88 | 22.12 | 21.75 | 20052 |
| 1733960400 | 22.03 | -0.1 | -0.45 | 22.0796 | 22.2713 | 21.9984 | 11720 |
| 1733874000 | 22.13 | 0.04 | 0.18 | 21.99 | 22.16 | 21.99 | 12336 |
| 1733787600 | 22.09 | -0.12 | -0.54 | 22.17 | 22.268 | 22 | 11928 |
| 1733528400 | 22.21 | 0.04 | 0.18 | 22.235 | 22.3799 | 22.17 | 11164 |
| 1733442000 | 22.17 | -0.03 | -0.14 | 22.155 | 22.2491 | 22.155 | 7429 |
| 1733355600 | 22.2 | 0.06 | 0.27 | 22.01 | 22.22 | 22.01 | 16086 |
| 1733269200 | 22.14 | -0.04 | -0.18 | 22.03 | 22.2599 | 22.03 | 9871 |
| 1733182800 | 22.18 | -0.08 | -0.36 | 22.29 | 22.39 | 22.16 | 17379 |
| 1732917840 | 22.26 | 0.12 | 0.54 | 22.16 | 22.3099 | 22.0912 | 6051 |
| 1732750800 | 22.14 | 0.11 | 0.50 | 22.11 | 22.29 | 22.0903 | 23171 |
| 1732664400 | 22.03 | -0.09 | -0.41 | 22.18 | 22.18 | 21.95 | 12102 |
| 1732578000 | 22.12 | 0.02 | 0.09 | 22.25 | 22.3099 | 21.9801 | 14760 |
| 1732318800 | 22.1 | 0.02 | 0.09 | 22.06 | 22.2399 | 22.03 | 12588 |
| 1732232400 | 22.08 | 0.18 | 0.82 | 21.9 | 22.1195 | 21.89 | 9679 |
| 1732146000 | 21.9 | -0.09 | -0.41 | 21.98 | 21.98 | 21.76 | 14493 |
| 1732059600 | 21.99 | -0.07 | -0.32 | 22.04 | 22.13 | 21.8801 | 42901 |
| 1731973200 | 22.06 | 0.06 | 0.27 | 21.995 | 22.15 | 21.9001 | 26230 |
| 1731714000 | 22 | -0.08 | -0.36 | 22.03 | 22.08 | 21.93 | 6686 |
| 1731627600 | 22.08 | -0.07 | -0.32 | 22.2669 | 22.2669 | 21.98 | 14147 |
| 1731541200 | 22.15 | -0.07 | -0.32 | 22.19 | 22.32 | 21.99 | 40836 |
| 1731454800 | 22.22 | -0.36 | -1.59 | 22.46 | 22.5799 | 22.2 | 18516 |
| 1731368400 | 22.58 | -0.21 | -0.92 | 22.66 | 22.7699 | 22.5 | 10271 |
| 1731109200 | 22.79 | 0.28 | 1.24 | 22.6 | 22.79 | 22.575 | 16966 |
| 1731022800 | 22.51 | 0.2 | 0.90 | 22.34 | 22.51 | 22.1601 | 29469 |
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
