Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.13 | 5.43269230769 | 20.8 | 22.18 | 20.73 | 841943 | 21.63191545 | CS |
| 4 | 3.24 | 17.3354735152 | 18.69 | 22.18 | 18.4 | 798616 | 19.96184102 | CS |
| 12 | -0.83 | -3.6467486819 | 22.76 | 25.52 | 18.4 | 800388 | 22.08729589 | CS |
| 26 | -3.57 | -14 | 25.5 | 25.64 | 18.4 | 715537 | 22.28526623 | CS |
| 52 | 0.15 | 0.68870523416 | 21.78 | 25.949 | 18.4 | 630102 | 22.73064398 | CS |
| 156 | -3.13 | -12.4900239425 | 25.06 | 33.65 | 18.4 | 498382 | 24.14631724 | CS |
| 260 | -3.13 | -12.4900239425 | 25.06 | 33.65 | 18.4 | 299268 | 24.14631724 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737157200 | 21.93 | 0.27 | 1.25 | 21.83 | 22.03 | 21.6 | 538349 |
| 1737070800 | 21.66 | -0.34 | -1.55 | 21.9 | 22.155 | 21.56 | 703384 |
| 1736984400 | 22 | 0.43 | 1.99 | 21.86 | 22.18 | 21.72 | 913715 |
| 1736898000 | 21.57 | -0.08 | -0.37 | 21.65 | 21.88 | 21.21 | 612294 |
| 1736811600 | 21.65 | 0.38 | 1.79 | 21.59 | 21.91 | 21.29 | 1048794 |
| 1736552400 | 21.27 | 0.85 | 4.16 | 20.77 | 21.32 | 20.73 | 941015 |
| 1736379600 | 20.42 | 0.39 | 1.95 | 19.93 | 20.445 | 19.82 | 645155 |
| 1736293200 | 20.03 | 0.08 | 0.40 | 19.97 | 20.13 | 19.74 | 781673 |
| 1736206800 | 19.95 | 0.17 | 0.86 | 19.91 | 20.2326 | 19.831 | 677867 |
| 1735947600 | 19.78 | -0.04 | -0.20 | 19.96 | 20.09 | 19.73 | 504185 |
| 1735861200 | 19.82 | 0.64 | 3.34 | 19.42 | 19.98 | 19.375 | 720383 |
| 1735688400 | 19.18 | 0.33 | 1.75 | 18.89 | 19.34 | 18.885 | 964763 |
| 1735602000 | 18.85 | 0.3 | 1.62 | 18.7 | 19.105 | 18.56 | 544969 |
| 1735342800 | 18.55 | -0.22 | -1.17 | 18.75 | 18.97 | 18.46 | 637056 |
| 1735256400 | 18.77 | -0.01 | -0.05 | 18.67 | 18.925 | 18.52 | 657856 |
| 1735077840 | 18.78 | 0.21 | 1.13 | 18.51 | 19.04 | 18.42 | 538471 |
| 1734997200 | 18.57 | -0.18 | -0.96 | 18.8 | 18.8 | 18.4 | 1083048 |
| 1734738000 | 18.75 | -0.12 | -0.64 | 18.58 | 19.1 | 18.58 | 1771306 |
| 1734651600 | 18.87 | -0.63 | -3.23 | 19.79 | 19.99 | 18.75 | 1445040 |
| 1734565200 | 19.5 | -1.06 | -5.16 | 20.58 | 20.695 | 19.49 | 818229 |
| 1734478800 | 20.56 | -0.43 | -2.05 | 20.72 | 20.87 | 20.22 | 1025433 |
| 1734392400 | 20.99 | -0.24 | -1.13 | 21.19 | 21.24 | 20.91 | 819200 |
| 1734133200 | 21.23 | -0.35 | -1.62 | 21.4 | 21.64 | 21.18 | 767600 |
| 1734046800 | 21.58 | -0.31 | -1.42 | 21.95 | 22.03 | 21.57 | 500456 |
| 1733960400 | 21.89 | 0.07 | 0.32 | 22.01 | 22.095 | 21.74 | 1714693 |
| 1733874000 | 21.82 | 0.05 | 0.23 | 21.86 | 22.11 | 21.6 | 511343 |
| 1733787600 | 21.77 | -0.03 | -0.14 | 21.89 | 22.1552 | 21.74 | 516347 |
| 1733528400 | 21.8 | -0.53 | -2.37 | 22.38 | 22.39 | 21.5 | 473504 |
| 1733442000 | 22.33 | -0.76 | -3.29 | 23.06 | 23.24 | 22.26 | 557664 |
| 1733355600 | 23.09 | -0.79 | -3.31 | 23.95 | 23.95 | 22.99 | 663307 |
| 1733269200 | 23.88 | -0.09 | -0.38 | 24.1 | 24.13 | 23.72 | 420648 |
| 1733182800 | 23.97 | 0.27 | 1.14 | 23.7 | 24.03 | 23.26 | 507481 |
| 1732917840 | 23.7 | -0.08 | -0.34 | 23.98 | 24.03 | 23.675 | 294463 |
| 1732750800 | 23.78 | 0.12 | 0.51 | 23.78 | 24.06 | 23.545 | 447548 |
| 1732664400 | 23.66 | -0.38 | -1.58 | 24.04 | 24.04 | 23.6 | 859210 |
| 1732578000 | 24.04 | -0.48 | -1.96 | 24.52 | 24.55 | 23.93 | 823213 |
| 1732318800 | 24.52 | -0.12 | -0.49 | 24.64 | 24.75 | 24.345 | 689605 |
| 1732232400 | 24.64 | -0.04 | -0.16 | 24.76 | 24.97 | 24.64 | 962924 |
| 1732146000 | 24.68 | 0.31 | 1.27 | 24.54 | 24.87 | 24.41 | 754179 |
| 1732059600 | 24.37 | 0.62 | 2.61 | 23.43 | 24.39 | 23.3092 | 969292 |
| 1731973200 | 23.75 | 0.29 | 1.24 | 23.75 | 23.85 | 23.52 | 667985 |
| 1731714000 | 23.46 | -0.24 | -1.01 | 23.85 | 23.9842 | 23.36 | 502954 |
| 1731627600 | 23.7 | 0 | 0.00 | 23.89 | 24.16 | 23.46 | 555190 |
| 1731541200 | 23.7 | -0.64 | -2.63 | 24.51 | 24.52 | 23.69 | 598827 |
| 1731454800 | 24.34 | -0.63 | -2.52 | 24.95 | 25.52 | 24.32 | 1064078 |
| 1731368400 | 24.97 | 0.18 | 0.73 | 24.78 | 25.15 | 24.7 | 1484650 |
| 1731109200 | 24.79 | -0.14 | -0.56 | 24.63 | 24.845 | 24.2106 | 1541447 |
| 1731022800 | 24.93 | 1.1 | 4.62 | 23.82 | 25.02 | 23.27 | 2647025 |
| 1730936400 | 23.83 | 1.18 | 5.21 | 23.3 | 23.83 | 22.97 | 1261850 |
| 1730850000 | 22.65 | 0.29 | 1.30 | 22.33 | 22.78 | 22.3 | 567755 |
| 1730763600 | 22.36 | 0.33 | 1.50 | 22.19 | 22.49 | 22.03 | 984181 |
| 1730500800 | 22.03 | -0.26 | -1.17 | 22.47 | 22.52 | 21.98 | 429473 |
| 1730414400 | 22.29 | -0.04 | -0.18 | 22.42 | 22.55 | 22.15 | 691364 |
| 1730328000 | 22.33 | 0.33 | 1.50 | 22.16 | 22.425 | 22.1 | 477441 |
| 1730241600 | 22 | -0.08 | -0.36 | 22.05 | 22.21 | 21.8624 | 678794 |
| 1730155200 | 22.08 | -0.24 | -1.08 | 21.46 | 22.1 | 21.27 | 390977 |
| 1729896000 | 22.32 | -0.3 | -1.33 | 22.76 | 22.93 | 22.255 | 474466 |
| 1729809600 | 22.62 | 0.11 | 0.49 | 22.56 | 22.72 | 22.245 | 430750 |
| 1729723200 | 22.51 | -0.15 | -0.66 | 22.62 | 22.7 | 22.29 | 685795 |
| 1729636800 | 22.66 | 0.03 | 0.13 | 22.63 | 22.99 | 22.53 | 607270 |
| 1729550400 | 22.63 | -0.11 | -0.48 | 22.84 | 22.84 | 22.49 | 725729 |
| 1729291200 | 22.74 | 0.08 | 0.35 | 22.67 | 22.8 | 22.4 | 511800 |
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
