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 | 0.41 | 1.7903930131 | 22.9 | 23.51 | 22.87 | 955626 | 23.06494925 | CS |
| 4 | 1.27 | 5.76225045372 | 22.04 | 23.85 | 21.895 | 903449 | 22.90032756 | CS |
| 12 | 2.33 | 11.105815062 | 20.98 | 23.85 | 20.28 | 804135 | 21.88041633 | CS |
| 26 | 6.25 | 36.6354044549 | 17.06 | 23.85 | 16.77 | 869806 | 20.28665848 | CS |
| 52 | 6.64 | 39.8320335933 | 16.67 | 23.85 | 15.805 | 896642 | 18.76483173 | CS |
| 156 | 5.42 | 30.296254891 | 17.89 | 23.85 | 12.91 | 961793 | 16.92209181 | CS |
| 260 | 2.84 | 13.8739618955 | 20.47 | 23.85 | 6.98 | 949760 | 15.85496933 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732664400 | 23.26 | 0.13 | 0.56 | 23.03 | 23.3 | 22.9 | 2614769 |
| 1732578000 | 23.13 | 0.18 | 0.78 | 23.07 | 23.23 | 23.01 | 1055164 |
| 1732318800 | 22.95 | 0 | 0.00 | 23.01 | 23.1 | 22.87 | 1150217 |
| 1732232400 | 22.95 | -0.04 | -0.17 | 23.04 | 23.085 | 22.87 | 1001642 |
| 1732146000 | 22.99 | -0.48 | -2.05 | 23.385 | 23.455 | 22.915 | 927516 |
| 1732059600 | 23.47 | 0.41 | 1.78 | 22.975 | 23.51 | 22.94 | 616107 |
| 1731973200 | 23.06 | 0.11 | 0.48 | 22.93 | 23.27 | 22.75 | 459744 |
| 1731714000 | 22.95 | -0.05 | -0.22 | 22.99 | 23.395 | 22.93 | 997161 |
| 1731627600 | 23 | -0.07 | -0.30 | 23.01 | 23.135 | 22.845 | 597600 |
| 1731541200 | 23.07 | -0.25 | -1.07 | 23.34 | 23.57 | 22.94 | 883390 |
| 1731454800 | 23.32 | -0.28 | -1.19 | 23.64 | 23.7489 | 23.28 | 658557 |
| 1731368400 | 23.6 | 0.11 | 0.47 | 23.53 | 23.85 | 23.49 | 1014062 |
| 1731109200 | 23.49 | 0.34 | 1.47 | 23.26 | 23.645 | 23.18 | 861863 |
| 1731022800 | 23.15 | 0.16 | 0.70 | 22.995 | 23.315 | 22.94 | 800504 |
| 1730936400 | 22.99 | 0.26 | 1.14 | 23.37 | 23.4 | 22.405 | 1322280 |
| 1730850000 | 22.73 | 0.37 | 1.65 | 22.22 | 22.73 | 22.22 | 1265097 |
| 1730763600 | 22.36 | 0.37 | 1.68 | 22.17 | 22.72 | 22.17 | 1284841 |
| 1730500800 | 21.99 | -0.25 | -1.12 | 22.61 | 22.61 | 21.895 | 902183 |
| 1730414400 | 22.24 | -0.35 | -1.55 | 22.45 | 22.73 | 22.135 | 751622 |
| 1730328000 | 22.59 | 0.46 | 2.08 | 22.25 | 22.89 | 22.245 | 860787 |
| 1730241600 | 22.13 | -0.03 | -0.14 | 22.14 | 22.29 | 22.05 | 564771 |
| 1730155200 | 22.16 | 0.35 | 1.60 | 22 | 22.23 | 21.92 | 658757 |
| 1729896000 | 21.81 | -0.27 | -1.22 | 22.2 | 22.23 | 21.79 | 566290 |
| 1729809600 | 22.08 | 0.13 | 0.59 | 21.95 | 22.195 | 21.95 | 859459 |
| 1729723200 | 21.95 | 0.02 | 0.09 | 21.81 | 22.05 | 21.81 | 532464 |
| 1729636800 | 21.93 | 0.02 | 0.09 | 21.845 | 22.08 | 21.845 | 346035 |
| 1729550400 | 21.91 | -0.35 | -1.57 | 22.22 | 22.27 | 21.73 | 500815 |
| 1729291200 | 22.26 | 0.26 | 1.18 | 22.05 | 22.305 | 22 | 342486 |
| 1729204800 | 22 | -0.08 | -0.36 | 22 | 22.1 | 21.88 | 419508 |
| 1729118400 | 22.08 | 0.18 | 0.82 | 22 | 22.18 | 21.9 | 493621 |
| 1729032000 | 21.9 | 0.52 | 2.43 | 21.43 | 22.29 | 21.43 | 1180396 |
| 1728945600 | 21.38 | 0.14 | 0.66 | 21.17 | 21.45 | 21.12 | 480514 |
| 1728686400 | 21.24 | 0.17 | 0.81 | 21.14 | 21.32 | 21.07 | 609032 |
| 1728600000 | 21.07 | -0.34 | -1.59 | 21.36 | 21.405 | 20.965 | 831629 |
| 1728513600 | 21.41 | 0.11 | 0.52 | 21.35 | 21.48 | 21.25 | 971300 |
| 1728427200 | 21.3 | 0.36 | 1.72 | 21.03 | 21.32 | 20.91 | 1074015 |
| 1728340800 | 20.94 | -0.12 | -0.57 | 20.93 | 20.995 | 20.75 | 689913 |
| 1728081600 | 21.06 | 0.06 | 0.29 | 21.02 | 21.07 | 20.74 | 596792 |
| 1727995200 | 21 | -0.1 | -0.47 | 21.04 | 21.06 | 20.89 | 403919 |
| 1727908800 | 21.1 | -0.14 | -0.66 | 21.125 | 21.215 | 20.92 | 560583 |
| 1727822400 | 21.24 | -0.15 | -0.70 | 21.34 | 21.5 | 21.15 | 511849 |
| 1727735520 | 21.39 | 0.3 | 1.42 | 20.98 | 21.405 | 20.98 | 630539 |
| 1727476800 | 21.09 | 0.1 | 0.48 | 21.23 | 21.32 | 21.01 | 686341 |
| 1727390400 | 20.99 | -0.14 | -0.66 | 21.17 | 21.24 | 20.89 | 1813057 |
| 1727304000 | 21.13 | -0.21 | -0.98 | 21.35 | 21.365 | 21.12 | 794497 |
| 1727217600 | 21.34 | 0.04 | 0.19 | 21.28 | 21.445 | 21.215 | 439424 |
| 1727131200 | 21.3 | 0.13 | 0.61 | 21.29 | 21.47 | 21.22 | 732089 |
| 1726872000 | 21.17 | -0.12 | -0.56 | 21.14 | 21.33 | 21.12 | 1760652 |
| 1726785600 | 21.29 | 0.05 | 0.24 | 21.42 | 21.47 | 21.1 | 820687 |
| 1726699200 | 21.24 | 0 | 0.00 | 21.25 | 21.58 | 21.135 | 672427 |
| 1726612800 | 21.24 | -0.26 | -1.21 | 21.57 | 21.66 | 21.2 | 728472 |
| 1726526400 | 21.5 | 0.07 | 0.33 | 21.56 | 21.605 | 21.39 | 753444 |
| 1726267200 | 21.43 | 0.14 | 0.66 | 21.37 | 21.53 | 21.3 | 1106080 |
| 1726180800 | 21.29 | 0.37 | 1.77 | 21.04 | 21.305 | 21 | 664086 |
| 1726094400 | 20.92 | 0.24 | 1.16 | 20.5 | 21.07 | 20.4 | 912432 |
| 1726008000 | 20.68 | 0.08 | 0.39 | 20.85 | 20.85 | 20.55 | 597254 |
| 1725921600 | 20.6 | 0.02 | 0.10 | 20.51 | 20.705 | 20.28 | 778823 |
| 1725662400 | 20.58 | -0.07 | -0.34 | 20.72 | 20.74 | 20.29 | 1143968 |
| 1725576000 | 20.65 | -0.06 | -0.29 | 20.8 | 20.91 | 20.61 | 677211 |
| 1725489600 | 20.71 | -0.07 | -0.34 | 20.78 | 21 | 20.51 | 848874 |
| 1725403200 | 20.78 | -0.37 | -1.75 | 21.09 | 21.13 | 20.73 | 860457 |
| 1725057600 | 21.15 | 0.26 | 1.24 | 20.91 | 21.27 | 20.75 | 1018259 |
| 1724971200 | 20.89 | 0.04 | 0.19 | 20.98 | 20.98 | 20.68 | 500737 |
| 1724884800 | 20.85 | -0.04 | -0.19 | 20.89 | 20.99 | 20.77 | 462884 |
| 1724798400 | 20.89 | 0 | 0.00 | 20.8 | 20.96 | 20.78 | 455857 |
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
