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 | 0.24 | 1.43112701252 | 16.77 | 19.68 | 16.77 | 6542879 | 18.47261558 | CS |
| 4 | -1.64 | -8.79356568365 | 18.65 | 19.68 | 14.4 | 8894729 | 16.85180797 | CS |
| 12 | -1.56 | -8.40064620355 | 18.57 | 29.55 | 14.4 | 10669307 | 20.91070033 | CS |
| 26 | 4.75 | 38.7438825449 | 12.26 | 32.3 | 10.71 | 10894280 | 20.88045394 | CS |
| 52 | 12.97 | 321.03960396 | 4.04 | 32.3 | 3.79 | 8080560 | 16.86984553 | CS |
| 156 | 6.28 | 58.5274930103 | 10.73 | 32.3 | 1.81 | 3697763 | 14.35079169 | CS |
| 260 | 6.28 | 58.5274930103 | 10.73 | 32.3 | 1.81 | 3697763 | 14.35079169 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742942400 | 18.71 | -0.17 | -0.90 | 18.5 | 18.77 | 18.06 | 4272545 |
| 1742856000 | 18.88 | 0.75 | 4.14 | 18.98 | 19.68 | 18.54 | 6799392 |
| 1742596800 | 18.13 | -0.07 | -0.38 | 17.77 | 18.2 | 17.36 | 4893508 |
| 1742510400 | 18.2 | -0.33 | -1.78 | 17.7 | 19.09 | 17.7 | 5773991 |
| 1742424000 | 18.53 | 1.95 | 11.76 | 16.77 | 18.8803 | 16.77 | 8066653 |
| 1742337600 | 16.579999 | -1.02 | -5.80 | 17.31 | 17.311 | 16.39 | 4198865 |
| 1742251200 | 17.6 | 0.09 | 0.51 | 17.55 | 18.16 | 17.34 | 6528342 |
| 1741992000 | 17.51 | 2.3 | 15.12 | 15.86 | 17.595 | 15.63 | 7606813 |
| 1741905600 | 15.21 | -0.77 | -4.82 | 16.32 | 16.34 | 15.09 | 5722698 |
| 1741819200 | 15.98 | -0.23 | -1.42 | 16.97 | 17.55 | 15.891 | 9642686 |
| 1741732800 | 16.21 | 1.54 | 10.50 | 14.41 | 16.6998 | 14.41 | 12613499 |
| 1741646400 | 14.67 | -0.96 | -6.14 | 15.23 | 15.75 | 14.535 | 10764992 |
| 1741390800 | 15.63 | -0.32 | -2.01 | 15.74 | 16.12 | 14.4 | 11052516 |
| 1741304400 | 15.95 | -1.37 | -7.91 | 16.99 | 16.99 | 15.58 | 8483495 |
| 1741218000 | 17.32 | 0.09 | 0.52 | 17.63 | 17.63 | 16.17 | 11093234 |
| 1741131600 | 17.23 | 1.78 | 11.52 | 14.64 | 18.2 | 14.445 | 16042677 |
| 1741045200 | 15.45 | -1.74 | -10.12 | 17.925 | 18.2 | 15.16 | 12117798 |
| 1740786000 | 17.19 | 0.48 | 2.87 | 16 | 17.27 | 15.84 | 8390705 |
| 1740699600 | 16.71 | -1.24 | -6.91 | 18.35 | 18.6942 | 16.62 | 9445386 |
| 1740613200 | 17.95 | 0.34 | 1.93 | 18.65 | 19.09 | 17.675 | 11651490 |
| 1740526800 | 17.61 | -0.85 | -4.60 | 17.79 | 18.09 | 16.399999 | 10625235 |
| 1740440400 | 18.46 | -0.58 | -3.05 | 18.69 | 19.225 | 17.35 | 11200544 |
| 1740181200 | 19.04 | -1.74 | -8.37 | 21.17 | 21.4373 | 18.93 | 10756609 |
| 1740094800 | 20.78 | -0.35 | -1.66 | 21.66 | 21.75 | 19.53 | 10240186 |
| 1740008400 | 21.13 | -0.91 | -4.13 | 21.98 | 22.2496 | 20.91 | 9304305 |
| 1739922000 | 22.04 | -1.04 | -4.51 | 23.4 | 23.51 | 21.7111 | 10846047 |
| 1739576400 | 23.08 | -1.63 | -6.60 | 25.02 | 25.24 | 22.92 | 9543523 |
| 1739490000 | 24.71 | -1.69 | -6.40 | 26.52 | 26.52 | 23.635 | 12982637 |
| 1739403600 | 26.4 | 0.54 | 2.09 | 24.98 | 27.0999 | 24.4301 | 9218180 |
| 1739317200 | 25.86 | -1.6 | -5.83 | 27.44 | 28 | 25.37 | 8978014 |
| 1739230800 | 27.46 | 1.62 | 6.27 | 25.61 | 28.22 | 25.0434 | 13733186 |
| 1738971600 | 25.84 | 2.59 | 11.14 | 23.47 | 27.3 | 23.442 | 20238154 |
| 1738885200 | 23.25 | -1.3 | -5.30 | 25.03 | 26.1 | 22.98 | 10186575 |
| 1738798800 | 24.55 | 1.57 | 6.83 | 23 | 26.09 | 22.69 | 15118835 |
| 1738712400 | 22.98 | -0.87 | -3.65 | 23.72 | 24.0499 | 22.3 | 10213199 |
| 1738626000 | 23.85 | 0.01 | 0.04 | 21.59 | 24.2991 | 21.11 | 13363693 |
| 1738366800 | 23.84 | 0.26 | 1.10 | 23.95 | 26.75 | 23.66 | 19596386 |
| 1738280400 | 23.58 | 1.58 | 7.18 | 22.14 | 24.35 | 22.13 | 13749134 |
| 1738194000 | 22 | 1.05 | 5.01 | 21.27 | 23.2848 | 21.14 | 14518420 |
| 1738107600 | 20.95 | 0.68 | 3.35 | 21.38 | 21.38 | 19.01 | 16826309 |
| 1738021200 | 20.27 | -7.7 | -27.53 | 23.16 | 23.35 | 19.66 | 24488938 |
| 1737762000 | 27.97 | 2.4 | 9.39 | 28.98 | 29.55 | 27.77 | 14369723 |
| 1737675600 | 25.57 | 0 | 0.00 | 25.57 | 25.57 | 25.57 | 0 |
| 1737589200 | 25.57 | -0.04 | -0.16 | 25.89 | 26.5 | 24.58 | 9461155 |
| 1737502800 | 25.61 | 3.64 | 16.57 | 23.78 | 25.63 | 22.44 | 14261794 |
| 1737157200 | 21.97 | 1.69 | 8.33 | 21.01 | 23.23 | 20.38 | 11083752 |
| 1737070800 | 20.28 | -0.54 | -2.59 | 21.24 | 22.18 | 20.28 | 6243928 |
| 1736984400 | 20.82 | 1.59 | 8.27 | 20.25 | 21.34 | 20.1 | 6823869 |
| 1736898000 | 19.23 | 0.43 | 2.29 | 19.65 | 20.1199 | 18.83 | 5013790 |
| 1736811600 | 18.8 | -1.33 | -6.61 | 18.86 | 19.43 | 18.1301 | 7385005 |
| 1736552400 | 20.13 | 0.45 | 2.29 | 19.56 | 20.26 | 18.765 | 7169137 |
| 1736379600 | 19.68 | -2.04 | -9.39 | 20.53 | 21.31 | 18.65 | 8996325 |
| 1736293200 | 21.72 | -1.94 | -8.20 | 23.6 | 24 | 20.8102 | 11254056 |
| 1736206800 | 23.66 | 2.81 | 13.48 | 22.25 | 24.1 | 21.58 | 15159885 |
| 1735947600 | 20.85 | 3.14 | 17.73 | 17.95 | 20.99 | 17.93 | 10424528 |
| 1735861200 | 17.71 | -0.22 | -1.23 | 18.57 | 18.8 | 17.22 | 7273417 |
| 1735688400 | 17.93 | -0.28 | -1.54 | 18.49 | 18.49 | 17.36 | 7129553 |
| 1735602000 | 18.21 | -1.3 | -6.66 | 19.07 | 19.07 | 17.56 | 8909938 |
| 1735342800 | 19.51 | -2.31 | -10.59 | 21.82 | 22.35 | 19.3507 | 9939425 |
| 1735256400 | 21.82 | 0.81 | 3.86 | 21.22 | 21.99 | 20.21 | 7290954 |
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
