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 | -0.11 | -0.561797752809 | 19.58 | 19.72 | 19.27 | 2363389 | 19.47485512 | CS |
| 4 | -0.83 | -4.08866995074 | 20.3 | 20.31 | 19.208 | 2286160 | 19.6428467 | CS |
| 12 | -1.03 | -5.0243902439 | 20.5 | 21.17 | 19.208 | 2762949 | 19.98790311 | CS |
| 26 | -1.27 | -6.12343297975 | 20.74 | 21.17 | 18.43 | 2438484 | 19.74225932 | CS |
| 52 | -0.3 | -1.51745068285 | 19.77 | 22.29 | 18.43 | 2335719 | 19.96877642 | CS |
| 156 | -6.36 | -24.6225319396 | 25.83 | 26.34 | 16.06 | 2671632 | 20.34994646 | CS |
| 260 | -4.51 | -18.8073394495 | 23.98 | 27.005 | 7.59 | 2660571 | 19.47230217 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731714000 | 19.47 | -0.09 | -0.46 | 19.55 | 19.67 | 19.42 | 2307389 |
| 1731627600 | 19.56 | 0.12 | 0.62 | 19.45 | 19.635 | 19.45 | 3269253 |
| 1731541200 | 19.44 | 0.14 | 0.73 | 19.43 | 19.52 | 19.34 | 1679540 |
| 1731454800 | 19.3 | -0.25 | -1.28 | 19.53 | 19.535 | 19.27 | 2205339 |
| 1731368400 | 19.55 | 0.05 | 0.26 | 19.58 | 19.72 | 19.53 | 2355422 |
| 1731109200 | 19.5 | 0.05 | 0.26 | 19.47 | 19.71 | 19.45 | 2936137 |
| 1731022800 | 19.45 | 0.05 | 0.26 | 19.43 | 19.64 | 19.405 | 3615402 |
| 1730936400 | 19.4 | -0.27 | -1.37 | 20 | 20 | 19.208 | 4778922 |
| 1730850000 | 19.67 | -0.01 | -0.05 | 19.69 | 19.71 | 19.52 | 3343817 |
| 1730763600 | 19.68 | -0.05 | -0.25 | 19.8 | 19.8599 | 19.66 | 1907013 |
| 1730500800 | 19.73 | -0.01 | -0.05 | 19.9 | 19.9889 | 19.66 | 1615905 |
| 1730414400 | 19.74 | -0.39 | -1.94 | 20.07 | 20.091 | 19.72 | 1758845 |
| 1730328000 | 20.13 | 0.23 | 1.16 | 19.92 | 20.235 | 19.89 | 1476774 |
| 1730241600 | 19.9 | -0.05 | -0.25 | 19.89 | 19.95 | 19.67 | 1823154 |
| 1730155200 | 19.95 | 0.06 | 0.30 | 19.99 | 20.08 | 19.93 | 1622155 |
| 1729896000 | 19.89 | -0.11 | -0.55 | 20.09 | 20.14 | 19.87 | 1612118 |
| 1729809600 | 20 | 0.13 | 0.65 | 19.86 | 20.05 | 19.8475 | 1627987 |
| 1729723200 | 19.87 | 0.01 | 0.05 | 19.75 | 19.9799 | 19.705 | 1722962 |
| 1729636800 | 19.86 | 0.06 | 0.30 | 19.83 | 19.9299 | 19.72 | 1539668 |
| 1729550400 | 19.8 | -0.52 | -2.56 | 20.3 | 20.31 | 19.79 | 2525395 |
| 1729291200 | 20.32 | 0.04 | 0.20 | 20.3 | 20.35 | 20.17 | 1278754 |
| 1729204800 | 20.28 | -0.03 | -0.15 | 20.31 | 20.3886 | 20.27 | 2391378 |
| 1729118400 | 20.31 | 0.29 | 1.45 | 20.18 | 20.35 | 20.11 | 2183668 |
| 1729032000 | 20.02 | 0.03 | 0.15 | 20.14 | 20.14 | 19.98 | 3749115 |
| 1728945600 | 19.99 | 0.25 | 1.27 | 19.77 | 20.04 | 19.71 | 2067246 |
| 1728686400 | 19.74 | -0.01 | -0.05 | 19.75 | 19.84 | 19.69 | 1691332 |
| 1728600000 | 19.75 | -0.03 | -0.15 | 19.7 | 19.825 | 19.65 | 1943819 |
| 1728513600 | 19.78 | -0.01 | -0.05 | 19.77 | 19.88 | 19.67 | 1565232 |
| 1728427200 | 19.79 | 0.11 | 0.56 | 19.7 | 19.84 | 19.61 | 1724603 |
| 1728340800 | 19.68 | -0.29 | -1.45 | 19.86 | 19.9249 | 19.55 | 3679430 |
| 1728081600 | 19.97 | 0.11 | 0.55 | 19.98 | 20.06 | 19.88 | 2005620 |
| 1727995200 | 19.86 | -0.06 | -0.30 | 19.85 | 19.945 | 19.66 | 2063698 |
| 1727908800 | 19.92 | -0.11 | -0.55 | 20 | 20.04 | 19.83 | 2627040 |
| 1727822400 | 20.03 | -0.35 | -1.72 | 20.3 | 20.34 | 19.9301 | 2636410 |
| 1727736000 | 20.38 | -0.43 | -2.07 | 20.33 | 20.415 | 20.187171 | 1842661 |
| 1727476800 | 20.81 | 0.1 | 0.48 | 20.95 | 20.95 | 20.605 | 2221988 |
| 1727390400 | 20.71 | 0.22 | 1.07 | 20.64 | 20.725 | 20.455 | 2020444 |
| 1727304000 | 20.49 | -0.43 | -2.06 | 20.92 | 20.94 | 20.46 | 2500060 |
| 1727217600 | 20.92 | 0.06 | 0.29 | 20.9 | 21.035 | 20.85 | 2382781 |
| 1727131200 | 20.86 | -0.1 | -0.48 | 21.1 | 21.1 | 20.815 | 2243415 |
| 1726872000 | 20.96 | -0.15 | -0.71 | 21.06 | 21.12 | 20.915 | 3997597 |
| 1726785600 | 21.11 | 0.32 | 1.54 | 21 | 21.17 | 20.865 | 2816980 |
| 1726699200 | 20.79 | 0.23 | 1.12 | 20.68 | 20.89 | 20.55 | 2791766 |
| 1726612800 | 20.56 | 0.14 | 0.69 | 20.5 | 20.6 | 20.43 | 1683960 |
| 1726526400 | 20.42 | 0.22 | 1.09 | 20.3 | 20.45 | 20.15 | 2674198 |
| 1726267200 | 20.2 | 0.28 | 1.41 | 20.01 | 20.21 | 19.99 | 3961605 |
| 1726180800 | 19.92 | 0.37 | 1.89 | 19.6 | 19.93 | 19.555 | 3366872 |
| 1726094400 | 19.55 | -0.15 | -0.76 | 19.6 | 19.66 | 19.33 | 2434564 |
| 1726008000 | 19.7 | -0.07 | -0.35 | 19.8 | 19.82 | 19.51 | 2483130 |
| 1725921600 | 19.77 | 0.12 | 0.61 | 19.76 | 19.81 | 19.6 | 2885335 |
| 1725662400 | 19.65 | -0.27 | -1.36 | 19.93 | 19.96 | 19.65 | 4799026 |
| 1725576000 | 19.92 | 0.24 | 1.22 | 19.83 | 20.085 | 19.75 | 12048029 |
| 1725489600 | 19.68 | -0.87 | -4.23 | 19.73 | 19.82 | 19.55 | 17543965 |
| 1725403200 | 20.55 | -0.29 | -1.39 | 20.74 | 20.81 | 20.47 | 1800233 |
| 1725057600 | 20.84 | 0.13 | 0.63 | 20.75 | 20.87 | 20.67 | 1377889 |
| 1724971200 | 20.71 | 0.1 | 0.49 | 20.7 | 20.805 | 20.51 | 1232369 |
| 1724884800 | 20.61 | 0.12 | 0.59 | 20.54 | 20.73 | 20.5 | 1583188 |
| 1724798400 | 20.49 | -0.06 | -0.29 | 20.4 | 20.535 | 20.4 | 1235549 |
| 1724712000 | 20.55 | 0.15 | 0.74 | 20.5 | 20.65 | 20.43 | 1755868 |
| 1724452800 | 20.4 | 0.32 | 1.59 | 20.2 | 20.4274 | 20.105 | 1677242 |
| 1724366400 | 20.08 | 0.03 | 0.15 | 20.07 | 20.17 | 19.98 | 1295768 |
| 1724280000 | 20.05 | 0.14 | 0.70 | 20.03 | 20.07 | 19.8613 | 1203863 |
| 1724193600 | 19.91 | -0.1 | -0.50 | 19.98 | 20.0019 | 19.845 | 1550523 |
| 1724107200 | 20.01 | 0.2 | 1.01 | 19.86 | 20.02 | 19.85 | 1267224 |
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
