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 | -0.87 | -4.19277108434 | 20.75 | 20.75 | 18.44 | 4951759 | 19.23346051 | CS |
| 4 | 3.21 | 19.2561487702 | 16.67 | 23.09 | 16.65 | 8125175 | 20.58065174 | CS |
| 12 | 1.63 | 8.93150684932 | 18.25 | 23.09 | 16.51 | 7227421 | 19.4499797 | CS |
| 26 | 7.45 | 59.9356395817 | 12.43 | 23.09 | 11.89 | 7506795 | 17.08022934 | CS |
| 52 | 3.44 | 20.9245742092 | 16.44 | 23.09 | 11 | 8093350 | 16.13964075 | CS |
| 156 | -52.76 | -72.6321585903 | 72.64 | 78.17 | 11 | 6552092 | 24.2723766 | CS |
| 260 | -67.45 | -77.2357723577 | 87.33 | 100.25 | 11 | 4962464 | 34.80325447 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318800 | 19.74 | 0.95 | 5.06 | 19 | 20.07 | 18.995 | 5078659 |
| 1732232400 | 18.79 | 0.14 | 0.75 | 18.64 | 19.005 | 18.44 | 4267698 |
| 1732146000 | 18.65 | -0.64 | -3.32 | 19.09 | 19.275 | 18.64 | 4547073 |
| 1732059600 | 19.29 | -0.3 | -1.53 | 19.32 | 19.58 | 18.95 | 6336265 |
| 1731973200 | 19.59 | -0.57 | -2.83 | 20.75 | 20.75 | 19.58 | 4529099 |
| 1731714000 | 20.16 | -0.12 | -0.59 | 20.24 | 20.385 | 19.825 | 7264327 |
| 1731627600 | 20.28 | 0.28 | 1.40 | 20.05 | 20.52 | 19.735 | 4505044 |
| 1731541200 | 20 | -0.27 | -1.33 | 20.38 | 20.59 | 19.77 | 6937345 |
| 1731454800 | 20.27 | -0.49 | -2.36 | 20.38 | 20.7 | 20.07 | 5909986 |
| 1731368400 | 20.76 | -0.2 | -0.95 | 21.22 | 21.3 | 20.57 | 4089221 |
| 1731109200 | 20.96 | -0.67 | -3.10 | 21.17 | 21.64 | 20.83 | 5265678 |
| 1731022800 | 21.63 | 0.81 | 3.89 | 20.8 | 21.93 | 20.8 | 4581020 |
| 1730936400 | 20.82 | -0.56 | -2.62 | 21.59 | 21.79 | 20.81 | 6674314 |
| 1730850000 | 21.38 | -0.1 | -0.47 | 21.29 | 21.54 | 20.765 | 7566118 |
| 1730763600 | 21.48 | 0.43 | 2.04 | 21.04 | 21.49 | 20.905 | 5622108 |
| 1730500800 | 21.05 | 0.34 | 1.64 | 20.98 | 21.24 | 20.68 | 5309718 |
| 1730414400 | 20.71 | -1.55 | -6.96 | 22.47 | 22.61 | 20.67 | 9837829 |
| 1730328000 | 22.26 | 0.63 | 2.91 | 21.4 | 23.09 | 20.43 | 20949947 |
| 1730241600 | 21.63 | 4.6 | 27.01 | 20.25 | 21.93 | 19.7 | 29987943 |
| 1730155200 | 17.03 | 0.3 | 1.79 | 16.67 | 17.415 | 16.649999 | 13244102 |
| 1729896000 | 16.73 | 0.16 | 0.97 | 16.73 | 17.255 | 16.649999 | 7153837 |
| 1729809600 | 16.57 | -0.63 | -3.66 | 17.18 | 17.31 | 16.51 | 6869525 |
| 1729723200 | 17.2 | -0.58 | -3.26 | 17.79 | 17.8 | 17.1 | 8714422 |
| 1729636800 | 17.78 | -0.4 | -2.20 | 18.07 | 18.23 | 17.69 | 9692596 |
| 1729550400 | 18.18 | -1.42 | -7.24 | 17.85 | 18.46 | 17.45 | 11455838 |
| 1729291200 | 19.6 | -0.19 | -0.96 | 19.87 | 20.085 | 19.4 | 4369610 |
| 1729204800 | 19.79 | 0.24 | 1.23 | 19.5 | 20 | 19.5 | 5876304 |
| 1729118400 | 19.55 | 0.06 | 0.31 | 19.71 | 20.05 | 19.475 | 5111602 |
| 1729032000 | 19.49 | 0.13 | 0.67 | 19.25 | 19.905 | 19.22 | 5427998 |
| 1728945600 | 19.36 | -0.97 | -4.77 | 19.7 | 19.92 | 19.13 | 7826258 |
| 1728686400 | 20.33 | 0.08 | 0.40 | 20 | 20.37 | 19.91 | 5068389 |
| 1728600000 | 20.25 | 0.27 | 1.35 | 19.91 | 20.28 | 19.75 | 3958555 |
| 1728513600 | 19.98 | 0.08 | 0.40 | 20.02 | 20.42 | 19.83 | 4953747 |
| 1728427200 | 19.9 | 0.06 | 0.30 | 19.63 | 20.135 | 19.5 | 4086560 |
| 1728340800 | 19.84 | -1.47 | -6.90 | 21.32 | 21.4 | 19.7 | 7732850 |
| 1728081600 | 21.31 | 1.78 | 9.11 | 19.93 | 21.33 | 19.93 | 9642305 |
| 1727995200 | 19.53 | 0.04 | 0.21 | 19.36 | 19.629 | 18.9 | 4112609 |
| 1727908800 | 19.49 | -0.44 | -2.21 | 19.45 | 19.815 | 19.375 | 3645707 |
| 1727822400 | 19.93 | -0.02 | -0.10 | 19.76 | 19.95 | 19.3 | 8452266 |
| 1727736000 | 19.95 | 0.38 | 1.94 | 19.62 | 19.98 | 19.45 | 5372703 |
| 1727476800 | 19.57 | 0.32 | 1.66 | 19.41 | 19.945 | 19.24 | 4960673 |
| 1727390400 | 19.25 | 0.85 | 4.62 | 18.8 | 19.26 | 18.8 | 4272120 |
| 1727304000 | 18.4 | -0.35 | -1.87 | 18.72 | 18.77 | 18.33 | 6290990 |
| 1727217600 | 18.75 | 0.4 | 2.18 | 18.79 | 18.89 | 18.16 | 6324972 |
| 1727131200 | 18.35 | -0.3 | -1.61 | 18.61 | 18.67 | 18.14 | 6076552 |
| 1726872000 | 18.65 | 0 | 0.00 | 18.58 | 18.96 | 18.35 | 23115581 |
| 1726785600 | 18.65 | -0.46 | -2.41 | 19.5 | 19.57 | 18.485 | 8168617 |
| 1726699200 | 19.11 | 0.71 | 3.86 | 19.35 | 19.95 | 18.86 | 11218423 |
| 1726612800 | 18.4 | 0.2 | 1.10 | 18.33 | 18.6 | 18.06 | 5325027 |
| 1726526400 | 18.2 | -0.5 | -2.67 | 18.52 | 18.71 | 18.12 | 5047567 |
| 1726267200 | 18.7 | 1.46 | 8.47 | 17.47 | 18.78 | 17.47 | 5877278 |
| 1726180800 | 17.24 | -0.3 | -1.71 | 17.52 | 17.79 | 17.1 | 4191006 |
| 1726094400 | 17.54 | -0.08 | -0.45 | 17.56 | 17.71 | 17.235 | 3504645 |
| 1726008000 | 17.62 | 0.04 | 0.23 | 17.75 | 17.835 | 17.22 | 3469418 |
| 1725921600 | 17.58 | -0.1 | -0.57 | 17.59 | 17.86 | 17.43 | 6129164 |
| 1725662400 | 17.68 | -0.16 | -0.90 | 17.58 | 17.89 | 17.205 | 6113350 |
| 1725576000 | 17.84 | -0.17 | -0.94 | 18.07 | 18.28 | 17.8 | 5074221 |
| 1725489600 | 18.01 | -0.82 | -4.35 | 18.75 | 18.8 | 17.63 | 11327729 |
| 1725403200 | 18.83 | 0.62 | 3.40 | 18.25 | 19.025 | 18.21 | 7903352 |
| 1725057600 | 18.21 | -0.22 | -1.19 | 18.49 | 18.65 | 18.11 | 9408936 |
| 1724971200 | 18.43 | 0.18 | 0.99 | 18.34 | 18.51 | 18.05 | 4901060 |
| 1724884800 | 18.25 | 0.46 | 2.59 | 17.54 | 18.39 | 17.42 | 8448849 |
| 1724798400 | 17.79 | 0.09 | 0.51 | 17.67 | 17.9 | 17.47 | 4783411 |
| 1724712000 | 17.7 | 0.62 | 3.63 | 17.38 | 17.765 | 17.0324 | 5142852 |
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
