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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732920000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 5700 |
| 1732833600 | 24 | 0.15 | 0.63 | 24 | 24 | 23.85 | 13882 |
| 1732747200 | 23.85 | 0.02 | 0.08 | 23.85 | 23.85 | 23.85 | 2900 |
| 1732660800 | 23.83 | -0.15 | -0.63 | 24.15 | 24.15 | 23.83 | 4700 |
| 1732574400 | 23.98 | -0.01 | -0.04 | 24.01 | 24.01 | 23.95 | 15459 |
| 1732315200 | 23.99 | 0.04 | 0.17 | 23.95 | 24.02 | 23.95 | 17200 |
| 1732228800 | 23.95 | 0.13 | 0.55 | 23.88 | 23.95 | 23.88 | 2311 |
| 1732142400 | 23.82 | -0.46 | -1.89 | 24.23 | 24.23 | 23.82 | 6000 |
| 1732056000 | 24.28 | 0.2 | 0.83 | 24.15 | 24.28 | 24.15 | 2305 |
| 1731969600 | 24.08 | -0.06 | -0.25 | 24.12 | 24.12 | 24.08 | 3500 |
| 1731710400 | 24.14 | 0.04 | 0.17 | 24.14 | 24.14 | 24.14 | 200 |
| 1731624000 | 24.1 | 0.05 | 0.21 | 24.04 | 24.1 | 24.04 | 400 |
| 1731537600 | 24.05 | 0.1 | 0.42 | 23.98 | 24.05 | 23.98 | 632 |
| 1731451200 | 23.95 | 0.08 | 0.34 | 23.94 | 23.95 | 23.94 | 1800 |
| 1731364800 | 23.87 | 0 | 0.00 | 23.87 | 23.87 | 23.87 | 0 |
| 1731105600 | 23.87 | -0.13 | -0.54 | 24.05 | 24.05 | 23.87 | 2301 |
| 1731019200 | 24 | 0.19 | 0.80 | 24.14 | 24.14 | 23.96 | 5200 |
| 1730932800 | 23.81 | -0.23 | -0.96 | 23.92 | 23.92 | 23.81 | 1400 |
| 1730846400 | 24.04 | 0.01 | 0.04 | 24.04 | 24.04 | 24.04 | 100 |
| 1730760000 | 24.03 | 0.16 | 0.67 | 24.03 | 24.03 | 24.03 | 300 |
| 1730497200 | 23.87 | -0.12 | -0.50 | 24.09 | 24.13 | 23.87 | 4200 |
| 1730410800 | 23.99 | -0.07 | -0.29 | 23.97 | 24.05 | 23.97 | 3332 |
| 1730324400 | 24.06 | 0.04 | 0.17 | 23.92 | 24.06 | 23.87 | 3100 |
| 1730238000 | 24.02 | 0.05 | 0.21 | 23.97 | 24.02 | 23.97 | 1800 |
| 1730151600 | 23.97 | -0.03 | -0.13 | 23.94 | 24.1 | 23.94 | 3401 |
| 1729892400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1729806000 | 24 | 0.08 | 0.33 | 23.88 | 24 | 23.88 | 1400 |
| 1729719600 | 23.92 | -0.02 | -0.08 | 24.07 | 24.07 | 23.92 | 1000 |
| 1729633200 | 23.94 | 0.04 | 0.17 | 23.92 | 23.94 | 23.92 | 400 |
| 1729546800 | 23.9 | -0.37 | -1.52 | 24.17 | 24.2 | 23.9 | 6403 |
| 1729287600 | 24.27 | 0.32 | 1.34 | 24.01 | 24.27 | 24 | 5928 |
| 1729201200 | 23.95 | 0.07 | 0.29 | 23.9 | 24 | 23.9 | 3030 |
| 1729114800 | 23.88 | -0.12 | -0.50 | 23.99 | 23.99 | 23.88 | 224 |
| 1729028400 | 24 | 0.15 | 0.63 | 24 | 24 | 24 | 1300 |
| 1728682800 | 23.85 | -0.16 | -0.67 | 23.98 | 23.98 | 23.84 | 8400 |
| 1728596400 | 24.01 | -0.09 | -0.37 | 24.08 | 24.21 | 24.01 | 1000 |
| 1728510000 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.1 | 70000 |
| 1728423600 | 24.1 | 0.09 | 0.37 | 24.1 | 24.1 | 24.1 | 35400 |
| 1728337200 | 24.01 | -0.12 | -0.50 | 24.08 | 24.08 | 24.01 | 3510 |
| 1728078000 | 24.13 | 0.05 | 0.21 | 24.13 | 24.13 | 24.13 | 50200 |
| 1727991600 | 24.08 | -0.05 | -0.21 | 24.09 | 24.09 | 24.08 | 1700 |
| 1727905200 | 24.13 | -0.12 | -0.49 | 24.15 | 24.15 | 24.1 | 34900 |
| 1727818800 | 24.25 | -0.19 | -0.78 | 24.4 | 24.4 | 24.25 | 500 |
| 1727732400 | 24.44 | 0 | 0.00 | 24.35 | 24.44 | 24.32 | 6533 |
| 1727473200 | 24.44 | 0.04 | 0.16 | 24.18 | 24.44 | 24.18 | 2900 |
| 1727386800 | 24.4 | 0.25 | 1.04 | 24 | 24.4 | 24 | 1100 |
| 1727300400 | 24.15 | -0.25 | -1.02 | 24.39 | 24.39 | 24.07 | 2915 |
| 1727214000 | 24.4 | 0.08 | 0.33 | 24.31 | 24.4 | 24.31 | 500 |
| 1727127600 | 24.32 | -0.1 | -0.41 | 24.23 | 24.35 | 24.23 | 36361 |
| 1726868400 | 24.42 | 0.03 | 0.12 | 24.39 | 24.42 | 24.38 | 1300 |
| 1726782000 | 24.39 | 0.04 | 0.16 | 24.4 | 24.4 | 24.33 | 4500 |
| 1726695600 | 24.35 | 0 | 0.00 | 24.17 | 24.4 | 24.17 | 3400 |
| 1726609200 | 24.35 | 0 | 0.00 | 24.35 | 24.35 | 24.35 | 300 |
| 1726522800 | 24.35 | -0.05 | -0.20 | 24.39 | 24.39 | 24.35 | 5010 |
| 1726263600 | 24.4 | -0.06 | -0.25 | 24.49 | 24.5 | 24.4 | 10100 |
| 1726177200 | 24.46 | -0.02 | -0.08 | 24.41 | 24.6 | 24.41 | 1604 |
| 1726090800 | 24.48 | -0.02 | -0.08 | 24.56 | 24.6 | 24.48 | 32732 |
| 1726004400 | 24.5 | -0.05 | -0.20 | 24.48 | 24.5 | 24.48 | 56658 |
| 1725918000 | 24.55 | 0 | 0.00 | 24.55 | 24.55 | 24.55 | 0 |
| 1725658800 | 24.55 | 0.15 | 0.61 | 24.42 | 24.55 | 24.42 | 2330 |
| 1725572400 | 24.4 | -0.11 | -0.45 | 24.4 | 24.4 | 24.4 | 1844 |
| 1725486000 | 24.51 | -0.14 | -0.57 | 24.51 | 24.51 | 24.51 | 100 |
| 1725399600 | 24.65 | -0.02 | -0.08 | 24.54 | 24.65 | 24.54 | 666 |
| 1725054000 | 24.67 | -0.03 | -0.12 | 24.6 | 24.67 | 24.6 | 953 |
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
