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 | -0.95 | -4.45800093853 | 21.31 | 21.9735 | 20.29 | 22087 | 21.0103153 | CS |
| 4 | -0.05 | -0.244977951984 | 20.41 | 21.9735 | 19.25 | 17497 | 20.7761896 | CS |
| 12 | 0.67 | 3.40274250889 | 19.69 | 21.9735 | 18.3 | 23437 | 20.0068205 | CS |
| 26 | 0.28 | 1.39442231076 | 20.08 | 21.9735 | 18.3 | 18765 | 19.937361 | CS |
| 52 | 0.86 | 4.41025641026 | 19.5 | 21.9735 | 18.22 | 22089 | 19.95068041 | CS |
| 156 | 0.86 | 4.41025641026 | 19.5 | 21.9735 | 18.22 | 22089 | 19.95068041 | CS |
| 260 | 0.86 | 4.41025641026 | 19.5 | 21.9735 | 18.22 | 22089 | 19.95068041 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 20.36 | -0.02 | -0.10 | 20.3 | 20.43 | 20.2118 | 11804 |
| 1734651600 | 20.38 | -0.06 | -0.29 | 20.67 | 20.67 | 20.29 | 10065 |
| 1734565200 | 20.44 | -0.36 | -1.73 | 20.8 | 21 | 20.38 | 11139 |
| 1734478800 | 20.8 | -0.45 | -2.12 | 21.2 | 21.29 | 20.6 | 30191 |
| 1734392400 | 21.25 | -0.16 | -0.75 | 21.2 | 21.45 | 21 | 29697 |
| 1734133200 | 21.41 | 0.21 | 0.99 | 21.22 | 21.9735 | 21.22 | 29817 |
| 1734046800 | 21.2 | 0.68 | 3.31 | 20.5 | 21.5 | 20.5 | 55265 |
| 1733960400 | 20.52 | 0.07 | 0.34 | 20.8 | 20.8 | 20.45 | 10364 |
| 1733874000 | 20.45 | -0.1 | -0.49 | 20.6 | 20.8 | 20.4 | 14732 |
| 1733787600 | 20.55 | 0.05 | 0.22 | 20.48 | 20.69 | 20.44 | 17339 |
| 1733528400 | 20.505 | -0.02 | -0.07 | 19.25 | 20.6 | 19.25 | 10013 |
| 1733442000 | 20.52 | 0.02 | 0.10 | 20.65 | 20.65 | 20.4 | 8855 |
| 1733355600 | 20.5 | 0.29 | 1.43 | 20.35 | 20.55 | 20.325 | 12208 |
| 1733269200 | 20.21 | -0.37 | -1.80 | 20.58 | 20.65 | 20.185 | 8542 |
| 1733182800 | 20.58 | 0.22 | 1.11 | 20.4 | 20.6384 | 20.3 | 16385 |
| 1732917840 | 20.355 | -0.02 | -0.07 | 20.37 | 20.45 | 19.87 | 6157 |
| 1732750800 | 20.37 | -0.07 | -0.34 | 20.5 | 20.5366 | 20.35 | 12396 |
| 1732664400 | 20.44 | 0.01 | 0.05 | 20.53 | 20.535 | 20.33 | 10417 |
| 1732578000 | 20.43 | -0.1 | -0.49 | 20.6 | 20.6 | 20.35 | 6779 |
| 1732318800 | 20.53 | 0.15 | 0.74 | 20.45 | 21.04 | 20.38 | 35524 |
| 1732232400 | 20.38 | -0.07 | -0.34 | 20.45 | 20.45 | 20.22 | 14953 |
| 1732146000 | 20.45 | 0.13 | 0.64 | 20.38 | 20.49 | 20.24 | 19747 |
| 1732059600 | 20.32 | -0.02 | -0.10 | 20.51 | 20.51 | 20.1 | 16117 |
| 1731973200 | 20.34 | 0.52 | 2.62 | 19.98 | 20.34 | 19.84 | 12196 |
| 1731714000 | 19.82 | -0.35 | -1.74 | 19.95 | 20.34 | 19.45 | 54301 |
| 1731627600 | 20.17 | 0.13 | 0.65 | 20.14 | 20.7675 | 20.11 | 34850 |
| 1731541200 | 20.04 | -0.01 | -0.05 | 19.92 | 20.25 | 19.8 | 25051 |
| 1731454800 | 20.05 | -0.44 | -2.15 | 20.5 | 20.575 | 19.87 | 33387 |
| 1731368400 | 20.49 | -0.51 | -2.43 | 21.43 | 21.43 | 20.14 | 63767 |
| 1731109200 | 21 | 1.37 | 6.98 | 19.73 | 21 | 19.7 | 97813 |
| 1731022800 | 19.63 | 0.4 | 2.08 | 19.3 | 19.735 | 19.2107 | 17343 |
| 1730936400 | 19.23 | 0.35 | 1.85 | 19.0431 | 19.23 | 19 | 18820 |
| 1730850000 | 18.88 | 0.13 | 0.69 | 18.9 | 18.98 | 18.83 | 14911 |
| 1730763600 | 18.75 | -0.06 | -0.32 | 18.99 | 18.99 | 18.3 | 36837 |
| 1730500800 | 18.81 | -0.22 | -1.16 | 19.03 | 19.05 | 18.53 | 47875 |
| 1730414400 | 19.03 | 0.13 | 0.67 | 19 | 19.0322 | 19 | 1056 |
| 1730328000 | 18.903 | -0.19 | -0.98 | 19.1 | 19.1 | 18.86 | 7027 |
| 1730241600 | 19.09 | 0.14 | 0.74 | 19.08 | 19.1379 | 18.95 | 7086 |
| 1730155200 | 18.95 | -0.11 | -0.58 | 19.06 | 19.14 | 18.88 | 19583 |
| 1729896000 | 19.06 | -0.13 | -0.68 | 19.05 | 19.15 | 18.913725 | 15312 |
| 1729809600 | 19.19 | 0.19 | 0.97 | 19.1 | 19.265 | 19 | 16657 |
| 1729723200 | 19.005 | -0.18 | -0.91 | 19.25 | 19.2785 | 18.89 | 22604 |
| 1729636800 | 19.18 | 0.12 | 0.63 | 19.1 | 19.2 | 18.95 | 19702 |
| 1729550400 | 19.06 | -0.25 | -1.29 | 19.3 | 19.425 | 18.88 | 26186 |
| 1729291200 | 19.31 | -0.01 | -0.05 | 19.42 | 19.4797 | 19.2 | 24541 |
| 1729204800 | 19.32 | -0.05 | -0.26 | 19.38 | 19.38 | 19.1701 | 26248 |
| 1729118400 | 19.37 | -0.13 | -0.67 | 19.6 | 19.69 | 19.33 | 12394 |
| 1729032000 | 19.5 | -0.38 | -1.91 | 19.25 | 19.77 | 19.25 | 42925 |
| 1728945600 | 19.88 | 0.3 | 1.53 | 19.66 | 19.88 | 19.62 | 7001 |
| 1728686400 | 19.58 | -0.3 | -1.51 | 19.88 | 19.9 | 19.5 | 9868 |
| 1728600000 | 19.88 | 0 | 0.00 | 19.98 | 19.98 | 19.73 | 9920 |
| 1728513600 | 19.88 | 0.15 | 0.79 | 19.75 | 20.05 | 19.61 | 52181 |
| 1728427200 | 19.725 | -0.08 | -0.38 | 19.85 | 20 | 19.55 | 35179 |
| 1728340800 | 19.8 | 0.1 | 0.51 | 19.7 | 19.8 | 19.6 | 90875 |
| 1728081600 | 19.7 | 0 | 0.00 | 19.75 | 19.8 | 19.6 | 13657 |
| 1727995200 | 19.7 | 0.1 | 0.51 | 19.62 | 19.8 | 19.5495 | 4786 |
| 1727908800 | 19.6 | -0.12 | -0.61 | 19.75 | 19.75 | 19.56 | 10977 |
| 1727822400 | 19.72 | -0.05 | -0.25 | 19.89 | 19.9899 | 19.55 | 24744 |
| 1727736000 | 19.77 | 0.11 | 0.56 | 19.76 | 19.95 | 19.7 | 18621 |
| 1727476800 | 19.66 | 0.05 | 0.25 | 19.69 | 19.9739 | 19.6542 | 30837 |
| 1727390400 | 19.61 | -0.3 | -1.51 | 19.925 | 20.24 | 19.61 | 42257 |
| 1727304000 | 19.91 | -0.12 | -0.60 | 20.04 | 20.1 | 19.76 | 14049 |
| 1727217600 | 20.03 | 0.04 | 0.20 | 20 | 20.25 | 19.95 | 64385 |
| 1727131200 | 19.99 | 0.21 | 1.06 | 19.8 | 20.3526 | 19.78 | 30368 |
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
