Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -2.1602160216 | 22.22 | 22.22 | 20.55 | 171655 | 21.42565227 | CS |
| 4 | -2.29 | -9.52975447357 | 24.03 | 24.03 | 17.72 | 269469 | 20.69765425 | CS |
| 12 | -1.98 | -8.34738617201 | 23.72 | 24.76 | 17.72 | 248070 | 22.0626346 | CS |
| 26 | -2.8 | -11.4099429503 | 24.54 | 25.36 | 17.72 | 212960 | 22.07052136 | CS |
| 52 | 4.89 | 29.0207715134 | 16.85 | 25.36 | 15.64 | 198546 | 20.50473188 | CS |
| 156 | 2.74 | 14.4210526316 | 19 | 25.36 | 11.15 | 228841 | 17.45825301 | CS |
| 260 | 7.42 | 51.8156424581 | 14.32 | 31.21 | 11.15 | 239187 | 19.2385594 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745530800 | 21.74 | 0.16 | 0.74 | 21.88 | 21.97 | 21.24 | 135076 |
| 1745444400 | 21.58 | 0.73 | 3.50 | 20.6 | 21.84 | 20.55 | 290955 |
| 1745358000 | 20.85 | -0.57 | -2.66 | 21.52 | 21.52 | 20.65 | 150695 |
| 1745271600 | 21.42 | -0.09 | -0.42 | 22.22 | 22.22 | 20.95 | 109895 |
| 1744926000 | 21.51 | -0.67 | -3.02 | 22.06 | 22.11 | 21.22 | 106006 |
| 1744839600 | 22.18 | 0.1 | 0.45 | 22.89 | 22.94 | 21.95 | 169715 |
| 1744753200 | 22.08 | 0.07 | 0.32 | 22.25 | 22.44 | 21.87 | 224159 |
| 1744666800 | 22.01 | 1.19 | 5.72 | 20.7 | 22.07 | 20.69 | 218344 |
| 1744407600 | 20.82 | 1.06 | 5.36 | 20.45 | 21.23 | 20.29 | 165662 |
| 1744321200 | 19.76 | 0.26 | 1.33 | 19.56 | 20.33 | 19.51 | 239316 |
| 1744234800 | 19.5 | 1.57 | 8.76 | 18.65 | 20 | 17.89 | 504208 |
| 1744148400 | 17.93 | -1.04 | -5.48 | 19.95 | 19.95 | 17.72 | 435112 |
| 1744062000 | 18.97 | -0.11 | -0.58 | 18.52 | 20.16 | 18.14 | 419929 |
| 1743802800 | 19.08 | -2.31 | -10.80 | 20.42 | 20.49 | 18.68 | 359731 |
| 1743716400 | 21.39 | -0.75 | -3.39 | 20.5 | 21.83 | 20.29 | 511520 |
| 1743630000 | 22.14 | 0.22 | 1.00 | 22.01 | 22.43 | 21.7 | 164512 |
| 1743543600 | 21.92 | 0.03 | 0.14 | 21.85 | 22.32 | 21.64 | 214050 |
| 1743457200 | 21.89 | -0.55 | -2.45 | 22.5 | 22.52 | 21.37 | 343328 |
| 1743198000 | 22.44 | -1.26 | -5.32 | 24.03 | 24.03 | 22.3 | 357707 |
| 1743111600 | 23.7 | 0.81 | 3.54 | 23.27 | 23.71 | 22.54 | 361939 |
| 1743025200 | 22.89 | -0.62 | -2.64 | 23.73 | 23.73 | 22.83 | 226464 |
| 1742938800 | 23.51 | -0.48 | -2.00 | 24.35 | 24.76 | 23.44 | 229291 |
| 1742852400 | 23.99 | 1.34 | 5.92 | 22.81 | 24.46 | 22.8 | 366809 |
| 1742593200 | 22.65 | -0.26 | -1.13 | 22.5 | 22.65 | 21.94 | 253434 |
| 1742506800 | 22.91 | 0.25 | 1.10 | 22.17 | 23.07 | 22.17 | 211528 |
| 1742420400 | 22.66 | -1.1 | -4.63 | 23.62 | 23.62 | 22.61 | 310629 |
| 1742334000 | 23.76 | -0.25 | -1.04 | 24.49 | 24.5 | 23.66 | 156121 |
| 1742247600 | 24.01 | 0.9 | 3.89 | 23.12 | 24.02 | 23.06 | 160206 |
| 1741988400 | 23.11 | -0.12 | -0.52 | 23.67 | 23.67 | 22.84 | 212922 |
| 1741902000 | 23.23 | 0.61 | 2.70 | 22.82 | 23.7 | 22.63 | 180031 |
| 1741815600 | 22.62 | 0.67 | 3.05 | 21.91 | 22.84 | 21.76 | 298238 |
| 1741729200 | 21.95 | 1.5 | 7.33 | 20.81 | 22.06 | 20.78 | 195346 |
| 1741642800 | 20.45 | -0.94 | -4.39 | 21.3 | 21.3 | 20.21 | 181938 |
| 1741387200 | 21.39 | -0.14 | -0.65 | 21.51 | 22.08 | 20.97 | 178595 |
| 1741300800 | 21.53 | -0.54 | -2.45 | 21.76 | 22.1 | 21.31 | 187377 |
| 1741214400 | 22.07 | 0.98 | 4.65 | 21.08 | 22.11 | 20.99 | 316047 |
| 1741128000 | 21.09 | -0.33 | -1.54 | 21.7 | 21.77 | 20.55 | 242244 |
| 1741041600 | 21.42 | -0.27 | -1.24 | 22.14 | 22.35 | 21.26 | 176015 |
| 1740782400 | 21.69 | 0 | 0.00 | 21 | 21.74 | 20.85 | 339649 |
| 1740696000 | 21.69 | -1.18 | -5.16 | 22.67 | 22.86 | 21.69 | 159185 |
| 1740609600 | 22.87 | 0.81 | 3.67 | 21.93 | 23.02 | 21.88 | 110703 |
| 1740523200 | 22.06 | -0.29 | -1.30 | 22.11 | 22.28 | 21.45 | 167540 |
| 1740436800 | 22.35 | -0.08 | -0.36 | 22.65 | 22.65 | 21.73 | 211488 |
| 1740177600 | 22.43 | -1.56 | -6.50 | 23.9 | 23.9 | 22.4 | 320642 |
| 1740091200 | 23.99 | 0.67 | 2.87 | 23.27 | 24.08 | 23.27 | 117688 |
| 1740004800 | 23.32 | -0.17 | -0.72 | 23.49 | 23.54 | 22.89 | 119597 |
| 1739918400 | 23.49 | 0.27 | 1.16 | 23.6 | 23.78 | 23.12 | 201505 |
| 1739572800 | 23.22 | -1.03 | -4.25 | 24.5 | 24.5 | 22.96 | 245708 |
| 1739486400 | 24.25 | 0 | 0.00 | 24.3 | 24.32 | 24 | 136580 |
| 1739400000 | 24.25 | 1.11 | 4.80 | 23.12 | 24.38 | 23.12 | 312706 |
| 1739313600 | 23.14 | -0.3 | -1.28 | 23.1 | 23.46 | 23 | 187136 |
| 1739227200 | 23.44 | 0.89 | 3.95 | 23.21 | 23.73 | 23.13 | 188507 |
| 1738968000 | 22.55 | -0.45 | -1.96 | 23 | 23.24 | 22.4 | 328365 |
| 1738881600 | 23 | -0.16 | -0.69 | 23.11 | 23.29 | 22.68 | 178410 |
| 1738795200 | 23.16 | 0.12 | 0.52 | 23.45 | 23.82 | 22.77 | 658822 |
| 1738708800 | 23.04 | -0.24 | -1.03 | 23.4 | 23.4 | 22.59 | 360260 |
| 1738622400 | 23.28 | 0.44 | 1.93 | 23.04 | 23.71 | 22.83 | 255257 |
| 1738363200 | 22.84 | -0.71 | -3.01 | 23.72 | 23.73 | 22.72 | 223246 |
| 1738276800 | 23.55 | 1.53 | 6.95 | 22.65 | 24.1 | 22.65 | 170872 |
| 1738190400 | 22.02 | 0.92 | 4.36 | 21.14 | 22.22 | 21.14 | 168594 |
| 1738104000 | 21.1 | 0.26 | 1.25 | 20.81 | 21.39 | 20.56 | 102649 |
| 1738017600 | 20.84 | -0.93 | -4.27 | 21.38 | 21.38 | 20.65 | 106409 |
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
