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 | -0.46 | -2.00785683108 | 22.91 | 22.91 | 20.25 | 1268280 | 21.14263022 | CS |
| 4 | -1.01 | -4.30520034101 | 23.46 | 31.1984 | 20.25 | 1503330 | 25.07465441 | CS |
| 12 | 5.85 | 35.2409638554 | 16.6 | 31.5 | 15.12 | 1171961 | 23.33843517 | CS |
| 26 | -4.76 | -17.493568541 | 27.21 | 31.5 | 13 | 795115 | 22.13276637 | CS |
| 52 | -3.55 | -13.6538461538 | 26 | 32.243 | 13 | 885380 | 23.0247733 | CS |
| 156 | -3.55 | -13.6538461538 | 26 | 32.243 | 13 | 885380 | 23.0247733 | CS |
| 260 | -3.55 | -13.6538461538 | 26 | 32.243 | 13 | 885380 | 23.0247733 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318800 | 22.4 | 0.3 | 1.36 | 21.69 | 22.56 | 21.12 | 924326 |
| 1732232400 | 22.1 | -0.62 | -2.73 | 22.09 | 22.39 | 21.32 | 706741 |
| 1732146000 | 22.72 | 1.78 | 8.50 | 20.885 | 22.755 | 20.885 | 910719 |
| 1732059600 | 20.94 | -0.28 | -1.32 | 21.5101 | 21.67 | 20.56 | 803946 |
| 1731973200 | 21.22 | 0.88 | 4.33 | 21.59 | 22.26 | 20.73 | 1359154 |
| 1731714000 | 20.34 | -1.9 | -8.54 | 22.91 | 22.91 | 20.25 | 2560839 |
| 1731627600 | 22.24 | -6.9 | -23.68 | 24.56 | 25.3 | 21.33 | 4920021 |
| 1731541200 | 29.14 | 3.14 | 12.08 | 28.5 | 31.1984 | 28.1424 | 2944958 |
| 1731454800 | 26 | -2.36 | -8.32 | 26.88 | 29.365 | 25.8 | 2095513 |
| 1731368400 | 28.36 | 3.53 | 14.22 | 25.21 | 28.6 | 25.21 | 1317107 |
| 1731109200 | 24.83 | -0.64 | -2.51 | 25.0399 | 25.07 | 23.94 | 931887 |
| 1731022800 | 25.47 | 0.43 | 1.72 | 26.5 | 26.89 | 24.67 | 1452877 |
| 1730936400 | 25.04 | -1.59 | -5.97 | 25.6 | 25.93 | 23.55 | 1053077 |
| 1730850000 | 26.63 | 1.28 | 5.05 | 26.45 | 27.26 | 26.17 | 955826 |
| 1730763600 | 25.35 | -0.06 | -0.24 | 25.94 | 27.58 | 25.18 | 1151257 |
| 1730500800 | 25.41 | 0.3 | 1.19 | 25.58 | 25.99 | 24.99 | 457829 |
| 1730414400 | 25.11 | -1.26 | -4.78 | 25.82 | 25.885 | 24.05 | 747422 |
| 1730328000 | 26.37 | -0.15 | -0.57 | 25.7 | 26.73 | 24.95 | 610355 |
| 1730241600 | 26.52 | -2.56 | -8.80 | 28.635 | 28.8 | 26.33 | 860873 |
| 1730155200 | 29.08 | 0.23 | 0.80 | 27.98 | 29.6 | 27.44 | 1560164 |
| 1729896000 | 28.85 | 5.74 | 24.84 | 23.46 | 29.11 | 23.46 | 2666043 |
| 1729809600 | 23.11 | 0.96 | 4.33 | 22.18 | 23.38 | 22.18 | 590906 |
| 1729723200 | 22.15 | -1.08 | -4.65 | 23.64 | 23.7999 | 21.7515 | 1096915 |
| 1729636800 | 23.23 | 1.23 | 5.59 | 22.2 | 23.82 | 22.2 | 872786 |
| 1729550400 | 22 | -0.31 | -1.39 | 21.91 | 22.34 | 21.5228 | 600135 |
| 1729291200 | 22.31 | 1.14 | 5.38 | 22.24 | 22.84 | 21.64 | 925479 |
| 1729204800 | 21.17 | -1.37 | -6.08 | 22.25 | 22.4 | 20.7113 | 1116106 |
| 1729118400 | 22.54 | 0.64 | 2.92 | 22.1 | 22.54 | 21.62 | 795447 |
| 1729032000 | 21.9 | -1.08 | -4.70 | 22.18 | 22.7 | 21.61 | 1007977 |
| 1728945600 | 22.98 | -0.87 | -3.65 | 23.3 | 23.35 | 22.23 | 1011997 |
| 1728686400 | 23.85 | -0.71 | -2.89 | 22.975 | 24.4 | 22.84 | 813439 |
| 1728600000 | 24.56 | -0.59 | -2.35 | 25 | 25.3 | 24.22 | 806856 |
| 1728513600 | 25.15 | -0.86 | -3.31 | 25.16 | 25.8997 | 24.21 | 1100454 |
| 1728427200 | 26.01 | -0.94 | -3.49 | 24.5 | 26.23 | 24.3 | 1344172 |
| 1728340800 | 26.95 | 1.04 | 4.01 | 27.634 | 31.5 | 26.21 | 3867607 |
| 1728081600 | 25.91 | 0.1 | 0.39 | 26.46 | 27.48 | 25.03 | 1133788 |
| 1727995200 | 25.81 | -0.14 | -0.54 | 24.3912 | 26.33 | 24.05 | 1131467 |
| 1727908800 | 25.95 | 1.34 | 5.44 | 26.715 | 27.65 | 25.4 | 2898318 |
| 1727822400 | 24.61 | 2.32 | 10.41 | 23.15 | 24.61 | 22.365 | 1625819 |
| 1727735520 | 22.29 | 1.2 | 5.69 | 24.2559 | 24.88 | 22.16 | 2925714 |
| 1727476800 | 21.09 | 2.76 | 15.06 | 18.73 | 21.86 | 18.73 | 2587810 |
| 1727390400 | 18.33 | 0.86 | 4.92 | 18.8 | 19.16 | 17.6656 | 1448603 |
| 1727304000 | 17.47 | -0.62 | -3.43 | 17.54 | 17.82 | 16.95 | 615739 |
| 1727217600 | 18.09 | 1.61 | 9.77 | 17.5 | 18.6 | 17.1081 | 1189169 |
| 1727131200 | 16.48 | 0.27 | 1.67 | 15.92 | 16.68 | 15.47 | 457408 |
| 1726872000 | 16.21 | -0.24 | -1.46 | 16.81 | 16.85 | 15.5 | 672323 |
| 1726785600 | 16.45 | 1.29 | 8.51 | 15.54 | 16.84 | 15.5 | 1101294 |
| 1726699200 | 15.16 | -0.96 | -5.96 | 16.04 | 16.239999 | 15.12 | 436572 |
| 1726612800 | 16.12 | 0.37 | 2.35 | 16.2 | 16.62 | 15.79 | 408706 |
| 1726526400 | 15.75 | -0.23 | -1.44 | 15.75 | 15.88 | 15.45 | 222529 |
| 1726267200 | 15.98 | -0.37 | -2.26 | 16.46 | 16.54 | 15.9 | 218400 |
| 1726180800 | 16.35 | -0.57 | -3.37 | 16.7182 | 16.76 | 16.19 | 264242 |
| 1726094400 | 16.92 | 0.63 | 3.87 | 16.739999 | 16.98 | 16.05 | 229778 |
| 1726008000 | 16.29 | 0.41 | 2.58 | 15.98 | 16.86 | 15.98 | 434420 |
| 1725921600 | 15.88 | 0.56 | 3.66 | 15.66 | 16.04 | 15.46 | 241971 |
| 1725662400 | 15.32 | -1.66 | -9.78 | 16.79 | 16.79 | 15.28 | 601645 |
| 1725576000 | 16.98 | 1.36 | 8.71 | 15.79 | 17.45 | 15.73 | 727491 |
| 1725489600 | 15.62 | -0.33 | -2.07 | 15.89 | 16.48 | 15.51 | 266343 |
| 1725403200 | 15.95 | -0.23 | -1.42 | 16.6208 | 17.04 | 15.8 | 425255 |
| 1725057600 | 16.18 | -0.02 | -0.12 | 16.6 | 18 | 16.02 | 864013 |
| 1724971200 | 16.2 | 1.1 | 7.28 | 15.39 | 16.399999 | 15.2 | 510161 |
| 1724884800 | 15.1 | -1.65 | -9.85 | 16.8 | 17 | 15 | 444639 |
| 1724798400 | 16.75 | 0.73 | 4.56 | 16.149999 | 17.27 | 16.085799 | 335409 |
| 1724712000 | 16.02 | -0.98 | -5.76 | 16.88 | 16.9 | 15.7901 | 404390 |
| 1724452800 | 17 | -1.04 | -5.76 | 18.21 | 18.71 | 16.82 | 490807 |
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
