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 | 0.1262 | 0.568371179708 | 22.2038 | 25.3 | 22.11 | 22058 | 22.35839096 | SP |
| 4 | -0.08 | -0.356983489514 | 22.41 | 25.3 | 22.11 | 21342 | 22.34098493 | SP |
| 12 | -0.32 | -1.41280353201 | 22.65 | 25.3 | 22.11 | 17512 | 22.39517802 | SP |
| 26 | 0.17 | 0.76714801444 | 22.16 | 25.3 | 21.82 | 19125 | 22.46685663 | SP |
| 52 | 0.22 | 0.995024875622 | 22.11 | 25.3 | 21.4 | 17643 | 22.19421189 | SP |
| 156 | -2.93 | -11.5993665875 | 25.26 | 25.65 | 19.81 | 17862 | 21.92582696 | SP |
| 260 | -3.64 | -14.0161725067 | 25.97 | 27.9 | 19.81 | 16055 | 23.2611595 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737070800 | 22.33 | -0.08 | -0.36 | 22.41 | 22.41 | 22.314755 | 14718 |
| 1736984400 | 22.41 | 0.06 | 0.27 | 22.36 | 22.44 | 22.335 | 44871 |
| 1736898000 | 22.35 | 0.03 | 0.13 | 22.217 | 22.38 | 22.217 | 14115 |
| 1736811600 | 22.32 | 0.02 | 0.09 | 22.21 | 22.33 | 22.11 | 17941 |
| 1736552400 | 22.2999 | -0.02 | -0.09 | 22.32 | 25.3 | 22.15 | 18747 |
| 1736379600 | 22.32 | 0.04 | 0.18 | 22.29 | 22.32 | 22.27 | 9403 |
| 1736293200 | 22.2807 | -0.04 | -0.18 | 22.3 | 22.4186 | 22.27 | 13564 |
| 1736206800 | 22.32 | -0.1 | -0.45 | 22.36 | 22.44 | 22.28 | 20075 |
| 1735947600 | 22.42 | 0.03 | 0.13 | 22.35 | 22.45 | 22.3 | 6037 |
| 1735861200 | 22.39 | 0.09 | 0.40 | 22.4 | 22.445 | 22.2717 | 10392 |
| 1735688400 | 22.3 | -0.09 | -0.40 | 22.4 | 22.48 | 22.11 | 80200 |
| 1735602000 | 22.39 | 0.14 | 0.63 | 22.28 | 22.49 | 22.25 | 18841 |
| 1735342800 | 22.25 | -0.06 | -0.27 | 22.36 | 22.435 | 22.22 | 19773 |
| 1735256400 | 22.31 | -0.09 | -0.40 | 22.26 | 22.5056 | 22.2083 | 9587 |
| 1735077840 | 22.4 | 0.02 | 0.09 | 22.28 | 22.4 | 22.2 | 16983 |
| 1734997200 | 22.38 | 0 | 0.00 | 22.39 | 22.57 | 22.33 | 17087 |
| 1734738000 | 22.38 | 0 | 0.00 | 22.41 | 22.55 | 22.21 | 34553 |
| 1734651600 | 22.38 | -0.02 | -0.09 | 22.25 | 22.39 | 22.17 | 15676 |
| 1734565200 | 22.4 | -0.04 | -0.18 | 22.32 | 22.46 | 22.2 | 22690 |
| 1734478800 | 22.44 | 0.05 | 0.22 | 22.35 | 22.47 | 22.32 | 11028 |
| 1734392400 | 22.39 | -0.08 | -0.36 | 22.46 | 22.46 | 22.32 | 19666 |
| 1734133200 | 22.47 | -0.03 | -0.13 | 22.4 | 22.52 | 22.3 | 15847 |
| 1734046800 | 22.5 | 0.03 | 0.13 | 22.39 | 22.53 | 22.39 | 8388 |
| 1733960400 | 22.47 | 0.03 | 0.13 | 22.35 | 22.54 | 22.32 | 18033 |
| 1733874000 | 22.44 | 0 | 0.00 | 22.5 | 22.5 | 22.3001 | 14710 |
| 1733787600 | 22.44 | -0.04 | -0.18 | 22.38 | 22.54 | 22.33 | 8739 |
| 1733528400 | 22.48 | -0.01 | -0.04 | 22.54 | 22.5499 | 22.42 | 6986 |
| 1733442000 | 22.49 | -0.02 | -0.09 | 22.45 | 22.55 | 22.435 | 2342 |
| 1733355600 | 22.51 | 0.06 | 0.27 | 22.52 | 22.5499 | 22.41 | 12673 |
| 1733269200 | 22.45 | 0.15 | 0.67 | 22.3 | 22.5 | 22.26 | 44032 |
| 1733182800 | 22.3 | -0.3 | -1.33 | 22.57 | 22.57 | 22.25 | 66102 |
| 1732917840 | 22.6 | 0.13 | 0.58 | 22.49 | 22.6 | 22.41 | 36297 |
| 1732750800 | 22.47 | 0.15 | 0.67 | 22.3475 | 22.4999 | 22.3386 | 9135 |
| 1732664400 | 22.32 | -0.07 | -0.31 | 22.32 | 22.4 | 22.27 | 10556 |
| 1732578000 | 22.39 | -0.05 | -0.22 | 22.49 | 22.49 | 22.36 | 6999 |
| 1732318800 | 22.44 | 0.01 | 0.04 | 22.41 | 22.44 | 22.28 | 6637 |
| 1732232400 | 22.43 | 0.13 | 0.58 | 22.27 | 22.4311 | 22.27 | 16184 |
| 1732146000 | 22.3 | 0.03 | 0.13 | 22.3 | 22.5081 | 22.2101 | 15318 |
| 1732059600 | 22.27 | -0.1 | -0.45 | 22.4 | 22.4 | 22.27 | 9587 |
| 1731973200 | 22.37 | -0.01 | -0.04 | 22.38 | 22.43 | 22.25 | 8582 |
| 1731714000 | 22.38 | 0.04 | 0.18 | 22.33 | 22.44 | 22.23 | 8422 |
| 1731627600 | 22.34 | -0.01 | -0.04 | 22.32 | 22.3686 | 22.23 | 6128 |
| 1731541200 | 22.35 | -0.01 | -0.04 | 22.42 | 22.49 | 22.2 | 7498 |
| 1731454800 | 22.36 | -0.02 | -0.09 | 22.34 | 22.39 | 22.2 | 11764 |
| 1731368400 | 22.38 | -0.12 | -0.53 | 22.5 | 22.5 | 22.305 | 18273 |
| 1731109200 | 22.5 | 0.08 | 0.36 | 22.44 | 22.5 | 22.41 | 17977 |
| 1731022800 | 22.42 | 0.07 | 0.31 | 22.35 | 22.44 | 22.32 | 14813 |
| 1730936400 | 22.35 | -0.16 | -0.71 | 22.4 | 22.45 | 22.34 | 11785 |
| 1730850000 | 22.51 | 0.04 | 0.18 | 22.4 | 22.52 | 22.4 | 11350 |
| 1730763600 | 22.47 | 0.16 | 0.72 | 22.35 | 22.51 | 22.35 | 18043 |
| 1730500800 | 22.31 | -0.04 | -0.18 | 22.36 | 22.44 | 22.29 | 20057 |
| 1730414400 | 22.35 | -0.29 | -1.28 | 22.5 | 22.5605 | 22.32 | 41489 |
| 1730328000 | 22.64 | -0.05 | -0.22 | 22.74 | 22.79 | 22.47 | 24243 |
| 1730241600 | 22.69 | 0.18 | 0.80 | 22.51 | 22.75 | 22.51 | 11192 |
| 1730155200 | 22.51 | -0.14 | -0.62 | 22.61 | 22.7915 | 22.51 | 11772 |
| 1729896000 | 22.65 | -0.02 | -0.11 | 22.65 | 22.745 | 22.5601 | 7094 |
| 1729809600 | 22.6746 | 0.05 | 0.22 | 22.65 | 22.6893 | 22.63 | 5787 |
| 1729723200 | 22.624 | -0.03 | -0.11 | 22.65 | 22.705 | 22.5301 | 17034 |
| 1729636800 | 22.65 | 0.05 | 0.22 | 22.62 | 22.66 | 22.5411 | 11031 |
| 1729550400 | 22.6 | -0.19 | -0.83 | 22.81 | 22.81 | 22.54 | 23905 |
| 1729291200 | 22.79 | 0.02 | 0.09 | 22.77 | 22.8392 | 22.71 | 5519 |
| 1729204800 | 22.77 | -0.11 | -0.48 | 22.89 | 22.8918 | 22.71 | 7590 |
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
