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 | 0.3 | 1.73110213503 | 17.33 | 17.65 | 15.66 | 2005209 | 17.07564245 | CS |
| 4 | -0.97 | -5.21505376344 | 18.6 | 19.48 | 15.66 | 1182379 | 17.86278193 | CS |
| 12 | -2.62 | -12.9382716049 | 20.25 | 21.73 | 15.66 | 954420 | 19.15737873 | CS |
| 26 | -3.8 | -17.7321511899 | 21.43 | 23.85 | 15.66 | 921250 | 20.65451286 | CS |
| 52 | 1.26 | 7.69700671961 | 16.37 | 23.85 | 15.66 | 898780 | 19.84060628 | CS |
| 156 | -1.46 | -7.6479832373 | 19.09 | 23.85 | 12.91 | 950444 | 17.11572599 | CS |
| 260 | 8.75 | 98.536036036 | 8.88 | 23.85 | 7.45 | 928534 | 16.34177205 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744756800 | 17.63 | 0.26 | 1.50 | 17.37 | 17.67 | 17.27 | 1271506 |
| 1744670400 | 17.37 | 0.38 | 2.24 | 17.16 | 17.39 | 16.92 | 2350302 |
| 1744411200 | 16.99 | 0.03 | 0.18 | 16.89 | 17.2225 | 16.5 | 2050564 |
| 1744324800 | 16.96 | -0.61 | -3.47 | 17.08 | 17.565 | 16.575199 | 1583853 |
| 1744238400 | 17.57 | 1.27 | 7.79 | 16.16 | 17.65 | 15.66 | 2298145 |
| 1744152000 | 16.3 | -0.61 | -3.61 | 17.33 | 17.49 | 16.1 | 1847224 |
| 1744065600 | 16.91 | -0.48 | -2.76 | 16.75 | 17.46 | 16.42 | 1755485 |
| 1743806400 | 17.39 | -0.64 | -3.55 | 17.62 | 17.73 | 17.22 | 1378036 |
| 1743720000 | 18.03 | -1.39 | -7.16 | 18.65 | 18.965 | 17.9 | 946134 |
| 1743633600 | 19.42 | 0.41 | 2.16 | 18.89 | 19.48 | 18.89 | 519993 |
| 1743547200 | 19.01 | 0.01 | 0.05 | 18.97 | 19.12 | 18.745 | 985490 |
| 1743460800 | 19 | 0.1 | 0.53 | 18.92 | 19.14 | 18.73 | 1031691 |
| 1743201600 | 18.9 | 0.03 | 0.16 | 18.96 | 18.99 | 18.61 | 529300 |
| 1743115200 | 18.87 | -0.18 | -0.94 | 19.12 | 19.265 | 18.86 | 768919 |
| 1743028800 | 19.05 | 0.06 | 0.32 | 18.97 | 19.17 | 18.9 | 356511 |
| 1742942400 | 18.99 | -0.13 | -0.68 | 19.07 | 19.25 | 18.81 | 1244310 |
| 1742856000 | 19.12 | 0.45 | 2.41 | 18.83 | 19.12 | 18.8 | 676639 |
| 1742596800 | 18.67 | -0.09 | -0.48 | 18.61 | 18.76 | 18.145 | 1734823 |
| 1742510400 | 18.76 | 0.01 | 0.05 | 18.65 | 18.88 | 18.56 | 499354 |
| 1742424000 | 18.75 | 0 | 0.00 | 18.7 | 18.87 | 18.56 | 644462 |
| 1742337600 | 18.75 | 0.1 | 0.54 | 18.6 | 18.955 | 18.58 | 1263194 |
| 1742251200 | 18.65 | 0.2 | 1.08 | 18.47 | 18.74 | 18.47 | 649853 |
| 1741992000 | 18.45 | 0.11 | 0.60 | 18.21 | 18.485 | 17.995 | 1405282 |
| 1741905600 | 18.34 | -0.51 | -2.71 | 19 | 19.02 | 18.27 | 829964 |
| 1741819200 | 18.85 | -0.24 | -1.26 | 18.9 | 19.21 | 18.72 | 1235894 |
| 1741732800 | 19.09 | -0.53 | -2.70 | 19.73 | 19.8 | 18.98 | 1584182 |
| 1741646400 | 19.62 | -0.33 | -1.65 | 19.82 | 20.03 | 19.48 | 1007631 |
| 1741390800 | 19.95 | -0.1 | -0.50 | 20.22 | 20.25 | 19.815 | 1330030 |
| 1741304400 | 20.05 | -0.33 | -1.62 | 20.14 | 20.245 | 19.885 | 849065 |
| 1741218000 | 20.38 | 0.23 | 1.14 | 20.01 | 20.42 | 20.01 | 834766 |
| 1741131600 | 20.15 | -0.42 | -2.04 | 20.56 | 20.63 | 20.15 | 765949 |
| 1741045200 | 20.57 | -0.03 | -0.15 | 20.58 | 20.7909 | 20.48 | 626314 |
| 1740786000 | 20.6 | 0.28 | 1.38 | 20.49 | 20.625 | 20.35 | 1224794 |
| 1740699600 | 20.32 | -0.24 | -1.17 | 20.51 | 20.6475 | 20.23 | 750569 |
| 1740613200 | 20.56 | -0.04 | -0.19 | 20.51 | 20.63 | 20.38 | 602009 |
| 1740526800 | 20.6 | 0.27 | 1.33 | 20.37 | 20.81 | 20.25 | 847239 |
| 1740440400 | 20.33 | 0.28 | 1.40 | 20.11 | 20.51 | 20.06 | 632588 |
| 1740181200 | 20.05 | -0.1 | -0.50 | 20.34 | 20.42 | 19.89 | 749813 |
| 1740094800 | 20.15 | -0.1 | -0.49 | 20.14 | 20.285 | 20.04 | 916139 |
| 1740008400 | 20.25 | -0.17 | -0.83 | 20.24 | 20.51 | 20.18 | 901007 |
| 1739922000 | 20.42 | -0.32 | -1.54 | 20.63 | 20.755 | 20.42 | 1030680 |
| 1739576400 | 20.74 | -0.87 | -4.03 | 21.65 | 21.73 | 20.66 | 1201783 |
| 1739490000 | 21.61 | 0.42 | 1.98 | 20.86 | 21.65 | 20.86 | 957013 |
| 1739403600 | 21.19 | 0.44 | 2.12 | 20.27 | 21.49 | 19.71 | 1192466 |
| 1739317200 | 20.75 | 0.3 | 1.47 | 20.32 | 20.77 | 20.32 | 1076280 |
| 1739230800 | 20.45 | -0.25 | -1.21 | 20.78 | 20.78 | 20.31 | 621356 |
| 1738971600 | 20.7 | 0.25 | 1.22 | 20.43 | 20.8 | 20.31 | 700115 |
| 1738885200 | 20.45 | 0.11 | 0.54 | 20.25 | 20.46 | 20.16 | 513625 |
| 1738798800 | 20.34 | 0.41 | 2.06 | 20.07 | 20.45 | 19.96 | 514125 |
| 1738712400 | 19.93 | -0.19 | -0.94 | 20 | 20.09 | 19.83 | 472179 |
| 1738626000 | 20.12 | -0.22 | -1.08 | 20.19 | 20.28 | 19.84 | 494865 |
| 1738366800 | 20.34 | -0.22 | -1.07 | 20.45 | 20.63 | 20.235 | 651039 |
| 1738280400 | 20.56 | 0.22 | 1.08 | 20.52 | 20.63 | 20.23 | 1257449 |
| 1738194000 | 20.34 | -0.27 | -1.31 | 20.52 | 20.645 | 20.21 | 661199 |
| 1738107600 | 20.61 | -0.3 | -1.43 | 20.81 | 21.07 | 20.595 | 583000 |
| 1738021200 | 20.91 | 0.65 | 3.21 | 20.33 | 20.935 | 20.33 | 524245 |
| 1737762000 | 20.26 | 0.43 | 2.17 | 19.92 | 20.305 | 19.92 | 356317 |
| 1737675600 | 19.83 | 0 | 0.00 | 19.83 | 19.83 | 19.83 | 0 |
| 1737589200 | 19.83 | -0.48 | -2.36 | 20.16 | 20.45 | 19.78 | 720942 |
| 1737502800 | 20.31 | 0.12 | 0.59 | 20.38 | 20.45 | 20.2 | 383604 |
| 1737157200 | 20.19 | -0.13 | -0.64 | 20.49 | 20.56 | 20.085 | 832931 |
| 1737070800 | 20.32 | 0.29 | 1.45 | 20.05 | 20.43 | 20.02 | 660117 |
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
