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 | 0.36 | 1.69811320755 | 21.2 | 21.75 | 19.0598 | 9597541 | 20.23347928 | CS |
| 4 | -0.8 | -3.57781753131 | 22.36 | 23.78 | 19.0598 | 7462694 | 21.46354043 | CS |
| 12 | -0.86 | -3.83586083854 | 22.42 | 28.67 | 19.0598 | 9799392 | 23.61702116 | CS |
| 26 | 5.44 | 33.746898263 | 16.12 | 28.67 | 15.62 | 11095134 | 21.27187347 | CS |
| 52 | -12.07 | -35.8905738924 | 33.63 | 35.56 | 13.895 | 10298829 | 21.5605827 | CS |
| 156 | -86.84 | -80.110701107 | 108.4 | 114.15 | 13.895 | 10244869 | 32.06036373 | CS |
| 260 | -53.44 | -71.2533333333 | 75 | 210 | 13.895 | 8153232 | 45.11671788 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576400 | 21.51 | 0.77 | 3.71 | 21.01 | 21.58 | 20.96 | 9441918 |
| 1739490000 | 20.74 | 1.3 | 6.69 | 20.63 | 21.11 | 19.942 | 14675142 |
| 1739403600 | 19.44 | -0.06 | -0.31 | 19.27 | 19.53 | 19.0598 | 7383917 |
| 1739317200 | 19.5 | -0.9 | -4.41 | 20.15 | 20.165 | 19.44 | 10602307 |
| 1739230800 | 20.4 | -0.64 | -3.04 | 21.34 | 21.75 | 20.26 | 9623408 |
| 1738971600 | 21.04 | -0.15 | -0.71 | 21.2 | 21.7411 | 20.95 | 5584412 |
| 1738885200 | 21.19 | 0.08 | 0.38 | 20.98 | 21.8 | 20.9101 | 7973334 |
| 1738798800 | 21.11 | -0.36 | -1.68 | 21.39 | 21.5397 | 20.93 | 5860694 |
| 1738712400 | 21.47 | 0.08 | 0.37 | 21.68 | 22.07 | 21.37 | 4190683 |
| 1738626000 | 21.39 | -0.81 | -3.65 | 21.06 | 21.88 | 20.78 | 5686151 |
| 1738366800 | 22.2 | -0.81 | -3.52 | 23.47 | 23.78 | 21.9613 | 7873746 |
| 1738280400 | 23.01 | 0.07 | 0.31 | 23.02 | 23.2304 | 22.47 | 4596327 |
| 1738194000 | 22.94 | -0.31 | -1.33 | 23.12 | 23.23 | 22.5001 | 4572395 |
| 1738107600 | 23.25 | 1.5 | 6.90 | 22.07 | 23.49 | 21.58 | 9199678 |
| 1738021200 | 21.75 | -0.57 | -2.55 | 21.65 | 22.3 | 21.26 | 5467320 |
| 1737762000 | 22.32 | -0.74 | -3.21 | 23.25 | 23.58 | 22.24 | 9504142 |
| 1737675600 | 23.06 | 0 | 0.00 | 23.06 | 23.06 | 23.06 | 0 |
| 1737589200 | 23.06 | 0.88 | 3.97 | 22.66 | 23.18 | 22.342 | 6712742 |
| 1737502800 | 22.18 | 0.41 | 1.88 | 21.99 | 22.7 | 21.34 | 6896902 |
| 1737157200 | 21.77 | 0.02 | 0.09 | 22.36 | 22.64 | 21.53 | 7602361 |
| 1737070800 | 21.75 | -0.29 | -1.32 | 21.91 | 22.14 | 21.38 | 6202232 |
| 1736984400 | 22.04 | 0.08 | 0.36 | 22.95 | 23.54 | 21.88 | 9468129 |
| 1736898000 | 21.96 | 0.26 | 1.20 | 21.89 | 22.55 | 21.84 | 7351808 |
| 1736811600 | 21.7 | 0.8 | 3.83 | 20.6 | 21.87 | 20.424 | 10596464 |
| 1736552400 | 20.9 | -2.05 | -8.93 | 21.96 | 22.3376 | 20.89 | 8974978 |
| 1736379600 | 22.95 | -0.13 | -0.56 | 22.685 | 23.54 | 22.16 | 8322935 |
| 1736293200 | 23.08 | -1.86 | -7.46 | 25.05 | 25.17 | 22.96 | 8636937 |
| 1736206800 | 24.94 | 0.85 | 3.53 | 24.89 | 25.8 | 24.65 | 9632883 |
| 1735947600 | 24.09 | -0.42 | -1.71 | 24.45 | 24.905 | 23.42 | 13570827 |
| 1735861200 | 24.51 | 2.04 | 9.08 | 25.18 | 26.08 | 23.36 | 32566893 |
| 1735688400 | 22.47 | -0.04 | -0.18 | 22.73 | 22.94 | 22.25 | 7437768 |
| 1735602000 | 22.51 | -0.33 | -1.44 | 22.66 | 22.88 | 21.57 | 6487892 |
| 1735342800 | 22.84 | -1.33 | -5.50 | 23.96 | 24.2255 | 22.7 | 7291111 |
| 1735256400 | 24.17 | 1.37 | 6.01 | 22.69 | 24.3854 | 22.5901 | 9887281 |
| 1735077840 | 22.8 | 0.44 | 1.97 | 22.26 | 23.0306 | 21.985 | 3816432 |
| 1734997200 | 22.36 | -0.15 | -0.67 | 22.42 | 22.47 | 21.91 | 5766104 |
| 1734738000 | 22.51 | 0.25 | 1.12 | 22 | 23.11 | 21.69 | 12538734 |
| 1734651600 | 22.26 | -0.08 | -0.36 | 22.8725 | 23.24 | 21.855 | 8542945 |
| 1734565200 | 22.34 | -2.32 | -9.41 | 24.5 | 24.88 | 22.16 | 8914471 |
| 1734478800 | 24.66 | -0.5 | -1.99 | 24.91 | 24.91 | 23.89 | 7933922 |
| 1734392400 | 25.16 | 0.72 | 2.95 | 24.45 | 25.65 | 24.3101 | 9997331 |
| 1734133200 | 24.44 | -1.68 | -6.43 | 26.16 | 26.1925 | 24.26 | 11273711 |
| 1734046800 | 26.12 | -0.43 | -1.62 | 25.9215 | 26.845 | 25.5 | 6377468 |
| 1733960400 | 26.55 | 0.15 | 0.57 | 26.665 | 27.42 | 26.07 | 8057022 |
| 1733874000 | 26.4 | -0.98 | -3.58 | 27.15 | 27.84 | 26.0637 | 10755597 |
| 1733787600 | 27.38 | -0.34 | -1.23 | 28.11 | 28.365 | 27.065 | 13988244 |
| 1733528400 | 27.72 | 0.09 | 0.33 | 28.01 | 28.35 | 26.92 | 15658447 |
| 1733442000 | 27.63 | 1.29 | 4.90 | 26.58 | 28.505 | 25.94 | 26483106 |
| 1733355600 | 26.34 | 1.89 | 7.73 | 24.85 | 27.24 | 24.76 | 17023422 |
| 1733269200 | 24.45 | 0.2 | 0.82 | 23.77 | 24.65 | 23.77 | 6949675 |
| 1733182800 | 24.25 | 0.14 | 0.58 | 23.79 | 24.49 | 23.31 | 9767271 |
| 1732917840 | 24.11 | 0.64 | 2.73 | 23.51 | 24.8 | 23.51 | 7349981 |
| 1732750800 | 23.47 | 0.11 | 0.47 | 23.65 | 23.89 | 22.93 | 6038586 |
| 1732664400 | 23.36 | -0.66 | -2.75 | 23.39 | 23.77 | 22.79 | 10535304 |
| 1732578000 | 24.02 | 0.49 | 2.08 | 24.5 | 24.85 | 23.67 | 16353989 |
| 1732318800 | 23.53 | 1.07 | 4.76 | 22.21 | 24.0275 | 22.08 | 16989891 |
| 1732232400 | 22.46 | 0.83 | 3.84 | 21.66 | 22.8 | 21.58 | 15299499 |
| 1732146000 | 21.63 | 1.83 | 9.24 | 19.96 | 22.5474 | 19.96 | 24601274 |
| 1732059600 | 19.8 | 1.81 | 10.06 | 17.9099 | 19.82 | 17.77 | 14999741 |
| 1731973200 | 17.99 | 0.65 | 3.75 | 17.36 | 18.01 | 17.32 | 10007665 |
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
