Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.104 | 18.7010483191 | 16.598 | 19.899999 | 16.186 | 21327 | 17.96368141 | DE |
| 4 | 0.752 | 3.96833773087 | 18.95 | 19.899999 | 12.562 | 28887 | 16.92801036 | DE |
| 12 | -7.898 | -28.615942029 | 27.6 | 30.2 | 12.562 | 31941 | 20.00071211 | DE |
| 26 | 9.322 | 89.8073217726 | 10.38 | 31.8 | 9.46 | 37228 | 21.06760186 | DE |
| 52 | 16.227 | 466.964028777 | 3.475 | 31.8 | 3.375 | 25454 | 16.88441646 | DE |
| 156 | 15.702 | 392.55 | 4 | 31.8 | 3.12 | 22175 | 16.23656835 | DE |
| 260 | 15.702 | 392.55 | 4 | 31.8 | 3.12 | 22175 | 16.23656835 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745526420 | 19.245999 | 1.35 | 7.57 | 17.8 | 19.393999 | 17.7 | 25077 |
| 1745440020 | 17.892 | 1.28 | 7.72 | 17.494 | 18.816 | 17.292 | 15995 |
| 1745353620 | 16.61 | -0.76 | -4.39 | 16.597999 | 16.934 | 16.186 | 22908 |
| 1744921620 | 17.372 | -0.19 | -1.10 | 17.662 | 17.998 | 17.108 | 7571 |
| 1744835220 | 17.566 | -1.01 | -5.45 | 17.802 | 18.213999 | 17.128 | 17119 |
| 1744748820 | 18.578 | 1.73 | 10.24 | 17.498 | 19.498 | 17.39 | 58501 |
| 1744662420 | 16.852 | -0.57 | -3.27 | 17.588 | 17.994 | 16.5 | 44653 |
| 1744403220 | 17.422 | 0.05 | 0.28 | 17.579999 | 17.732 | 16.632 | 17562 |
| 1744316820 | 17.373999 | -1.49 | -7.92 | 18.908 | 18.92 | 16.94 | 18271 |
| 1744230420 | 18.867999 | 3.47 | 22.52 | 15.32 | 19.45 | 14.998 | 49000 |
| 1744144020 | 15.4 | -0.6 | -3.75 | 16.648 | 17.666 | 15.4 | 31795 |
| 1744057620 | 16 | 1.05 | 7.02 | 13.874 | 16.399999 | 12.562 | 41585 |
| 1743798420 | 14.95 | -1.35 | -8.28 | 15.85 | 16.2 | 13.75 | 47611 |
| 1743712020 | 16.3 | -1.4 | -7.91 | 16.649999 | 16.95 | 15.75 | 30564 |
| 1743625620 | 17.7 | 0.85 | 5.04 | 16.75 | 18.1 | 16.3 | 13563 |
| 1743539220 | 16.85 | 0.4 | 2.43 | 16.6 | 17.35 | 15.95 | 15120 |
| 1743452820 | 16.45 | -0.8 | -4.64 | 16.85 | 17 | 16.1 | 18014 |
| 1743197220 | 17.25 | 0.2 | 1.17 | 18.95 | 19.3 | 17.05 | 26330 |
| 1743110820 | 17.05 | -1.1 | -6.06 | 18.05 | 18.05 | 16.95 | 10558 |
| 1743024420 | 18.149999 | -0.7 | -3.71 | 19.05 | 19.149999 | 18.05 | 10199 |
| 1742938020 | 18.85 | 0 | 0.00 | 18.95 | 18.95 | 18.25 | 8149 |
| 1742851620 | 18.85 | 1.4 | 8.02 | 17.35 | 18.85 | 17.35 | 30609 |
| 1742592420 | 17.45 | 0.25 | 1.45 | 17.25 | 17.45 | 16.8 | 6752 |
| 1742506020 | 17.2 | -0.2 | -1.15 | 17.6 | 17.649999 | 16.8 | 12723 |
| 1742419620 | 17.399999 | 0.85 | 5.14 | 16.35 | 17.399999 | 16.35 | 43508 |
| 1742333220 | 16.55 | -0.95 | -5.43 | 17.75 | 18.149999 | 16.399999 | 30166 |
| 1742246820 | 17.5 | 0.25 | 1.45 | 17.35 | 18.2 | 17.149999 | 22005 |
| 1741987620 | 17.25 | 1 | 6.15 | 16.2 | 17.45 | 16.2 | 57788 |
| 1741901220 | 16.25 | -0.8 | -4.69 | 16.85 | 17.5 | 15.95 | 56943 |
| 1741814820 | 17.05 | 0.75 | 4.60 | 16.35 | 18.25 | 16.2 | 30745 |
| 1741728420 | 16.3 | 0.75 | 4.82 | 15.1 | 16.6 | 15 | 40150 |
| 1741642020 | 15.55 | -1.85 | -10.63 | 16.8 | 16.85 | 15.25 | 77363 |
| 1741382820 | 17.399999 | 0.15 | 0.87 | 17.05 | 17.7 | 16.3 | 23729 |
| 1741296420 | 17.25 | -1.9 | -9.92 | 19.149999 | 19.149999 | 17.2 | 20712 |
| 1741210020 | 19.149999 | 1.2 | 6.69 | 18.45 | 19.2 | 17.5 | 24164 |
| 1741123620 | 17.95 | 0.2 | 1.13 | 17.75 | 18.7 | 16.1 | 35469 |
| 1741037220 | 17.75 | -1.3 | -6.82 | 20.8 | 20.899999 | 17.55 | 27405 |
| 1740778020 | 19.05 | 0 | 0.00 | 16.35 | 19.6 | 15.7 | 73303 |
| 1740691620 | 19.05 | -1.25 | -6.16 | 20.8 | 21.399999 | 19 | 47767 |
| 1740605220 | 20.3 | 1 | 5.18 | 19.899999 | 20.399999 | 19.05 | 32556 |
| 1740518820 | 19.3 | -2.3 | -10.65 | 21.6 | 21.6 | 18.899999 | 82281 |
| 1740432420 | 21.6 | -1 | -4.42 | 23.1 | 23.3 | 20.8 | 30714 |
| 1740173220 | 22.6 | -1.5 | -6.22 | 23.9 | 24.8 | 22.4 | 19412 |
| 1740086820 | 24.1 | -0.7 | -2.82 | 25 | 25.4 | 22.9 | 52781 |
| 1740000420 | 24.8 | -1.9 | -7.12 | 26.5 | 27.1 | 24.7 | 31191 |
| 1739914020 | 26.7 | -0.3 | -1.11 | 27.2 | 28.4 | 26.3 | 31977 |
| 1739827620 | 27 | 0.2 | 0.75 | 26.1 | 27.3 | 26.1 | 10837 |
| 1739568420 | 26.8 | -0.1 | -0.37 | 26.9 | 27.1 | 25.7 | 19658 |
| 1739482020 | 26.9 | 0.3 | 1.13 | 26.8 | 27.2 | 25.9 | 15590 |
| 1739395620 | 26.6 | -0.7 | -2.56 | 27.7 | 27.9 | 26.4 | 25684 |
| 1739309220 | 27.3 | -2.3 | -7.77 | 29.9 | 29.9 | 27.1 | 31503 |
| 1739222820 | 29.6 | 2.9 | 10.86 | 28.5 | 30.2 | 26.8 | 75485 |
| 1738963620 | 26.7 | 0.1 | 0.38 | 26.8 | 28.5 | 26.3 | 36538 |
| 1738877220 | 26.6 | -0.9 | -3.27 | 27.4 | 27.9 | 26.3 | 24114 |
| 1738790820 | 27.5 | -0.4 | -1.43 | 28.2 | 28.3 | 26.9 | 20844 |
| 1738704420 | 27.9 | 0.1 | 0.36 | 28.1 | 29.1 | 27.5 | 16820 |
| 1738618020 | 27.8 | -0.1 | -0.36 | 27.3 | 28.3 | 25.9 | 59586 |
| 1738358820 | 27.9 | 0.8 | 2.95 | 27.6 | 29.3 | 27.3 | 27881 |
| 1738272420 | 27.1 | -1 | -3.56 | 27.8 | 29.5 | 26.7 | 39754 |
| 1738186020 | 28.1 | 0.3 | 1.08 | 27.8 | 29.2 | 27.2 | 10283 |
| 1738099620 | 27.8 | -0.3 | -1.07 | 28.7 | 29.1 | 26.8 | 17484 |
| 1738013220 | 28.1 | -1.1 | -3.77 | 28.7 | 28.7 | 26.8 | 28639 |
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
