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 | 1.19 | 5.57638238051 | 21.34 | 22.85 | 21.33 | 214080 | 22.5155244 | CS |
| 4 | 0.87 | 4.01662049861 | 21.66 | 22.94 | 21.05 | 191911 | 22.00326713 | CS |
| 12 | -0.01 | -0.0443655723159 | 22.54 | 22.94 | 21.05 | 195909 | 22.03213071 | CS |
| 26 | -0.96 | -4.08684546616 | 23.49 | 25.96 | 21.05 | 172784 | 22.81706945 | CS |
| 52 | -3.17 | -12.3346303502 | 25.7 | 27.55 | 21.05 | 167539 | 23.44172265 | CS |
| 156 | -7.91 | -25.9855453351 | 30.44 | 32.6 | 18.85 | 197441 | 25.50824811 | CS |
| 260 | -0.66 | -2.84605433376 | 23.19 | 32.6 | 17.04 | 250708 | 25.8627464 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732142400 | 22.62 | -0.02 | -0.09 | 22.6 | 22.72 | 22.37 | 108203 |
| 1732056000 | 22.64 | 0.1 | 0.44 | 22.51 | 22.74 | 22.38 | 157685 |
| 1731969600 | 22.54 | -0.02 | -0.09 | 22.51 | 22.85 | 22.42 | 117046 |
| 1731710400 | 22.56 | 0.15 | 0.67 | 22.5 | 22.76 | 22.14 | 258313 |
| 1731624000 | 22.41 | 1.11 | 5.21 | 21.34 | 22.75 | 21.33 | 429151 |
| 1731537600 | 21.3 | -1.2 | -5.33 | 22.55 | 22.94 | 21.28 | 404642 |
| 1731451200 | 22.5 | -0.2 | -0.88 | 22.6 | 22.8 | 22.49 | 130544 |
| 1731364800 | 22.7 | 0.14 | 0.62 | 22.56 | 22.92 | 22.5 | 202562 |
| 1731105600 | 22.56 | 0.09 | 0.40 | 22.43 | 22.61 | 22.27 | 162726 |
| 1731019200 | 22.47 | -0.11 | -0.49 | 22.5 | 22.62 | 22.33 | 159261 |
| 1730932800 | 22.58 | 0.46 | 2.08 | 22.18 | 22.59 | 21.97 | 220706 |
| 1730846400 | 22.12 | 0.5 | 2.31 | 21.62 | 22.2 | 21.56 | 204532 |
| 1730760000 | 21.62 | 0.28 | 1.31 | 21.27 | 21.63 | 21.23 | 135329 |
| 1730497200 | 21.34 | 0.28 | 1.33 | 21.08 | 21.45 | 21.08 | 112246 |
| 1730410800 | 21.06 | -0.29 | -1.36 | 21.3 | 21.35 | 21.05 | 198515 |
| 1730324400 | 21.35 | 0.1 | 0.47 | 21.25 | 21.46 | 21.1 | 179463 |
| 1730238000 | 21.25 | -0.21 | -0.98 | 21.41 | 21.49 | 21.15 | 211292 |
| 1730151600 | 21.46 | -0.08 | -0.37 | 21.62 | 21.66 | 21.43 | 119611 |
| 1729892400 | 21.54 | -0.09 | -0.42 | 21.65 | 21.81 | 21.51 | 100386 |
| 1729806000 | 21.63 | -0.05 | -0.23 | 21.66 | 21.84 | 21.48 | 226016 |
| 1729719600 | 21.68 | -0.51 | -2.30 | 22.2 | 22.28 | 21.67 | 172328 |
| 1729633200 | 22.19 | -0.21 | -0.94 | 22.29 | 22.52 | 22.04 | 142693 |
| 1729546800 | 22.4 | -0.32 | -1.41 | 22.73 | 22.88 | 22.35 | 132782 |
| 1729287600 | 22.72 | 0.44 | 1.97 | 22.38 | 22.86 | 22.27 | 537021 |
| 1729201200 | 22.28 | 0.14 | 0.63 | 22.18 | 22.38 | 22.17 | 68035 |
| 1729114800 | 22.14 | -0.07 | -0.32 | 22.26 | 22.5 | 22.1 | 98278 |
| 1729028400 | 22.21 | -0.18 | -0.80 | 22.45 | 22.45 | 22.2 | 116187 |
| 1728682800 | 22.39 | 0.03 | 0.13 | 22.44 | 22.56 | 22.29 | 128586 |
| 1728596400 | 22.36 | 0.32 | 1.45 | 21.92 | 22.39 | 21.92 | 100761 |
| 1728510000 | 22.04 | 0.12 | 0.55 | 21.94 | 22.13 | 21.91 | 68055 |
| 1728423600 | 21.92 | 0.05 | 0.23 | 21.86 | 21.98 | 21.73 | 70416 |
| 1728337200 | 21.87 | -0.56 | -2.50 | 22.43 | 22.44 | 21.69 | 201438 |
| 1728078000 | 22.43 | 0.37 | 1.68 | 22.15 | 22.58 | 22.04 | 170572 |
| 1727991600 | 22.06 | -0.15 | -0.68 | 22.14 | 22.23 | 21.8 | 129151 |
| 1727905200 | 22.21 | 0.11 | 0.50 | 22.11 | 22.28 | 22.01 | 78853 |
| 1727818800 | 22.1 | -0.05 | -0.23 | 22.14 | 22.2 | 21.98 | 131698 |
| 1727732400 | 22.15 | 0.17 | 0.77 | 21.92 | 22.15 | 21.92 | 66615 |
| 1727473200 | 21.98 | -0.12 | -0.54 | 22.1 | 22.2 | 21.95 | 142719 |
| 1727386800 | 22.1 | 0.34 | 1.56 | 21.74 | 22.17 | 21.69 | 195360 |
| 1727300400 | 21.76 | -0.24 | -1.09 | 22.04 | 22.04 | 21.65 | 121371 |
| 1727214000 | 22 | 0.31 | 1.43 | 21.7 | 22.08 | 21.55 | 289763 |
| 1727127600 | 21.69 | -0.25 | -1.14 | 21.92 | 21.92 | 21.52 | 755306 |
| 1726868400 | 21.94 | -0.16 | -0.72 | 22.2 | 22.2 | 21.81 | 376332 |
| 1726782000 | 22.1 | -0.07 | -0.32 | 22.22 | 22.35 | 22 | 169507 |
| 1726695600 | 22.17 | -0.03 | -0.14 | 22.13 | 22.35 | 22.09 | 89174 |
| 1726609200 | 22.2 | 0.06 | 0.27 | 22.19 | 22.37 | 22.1 | 70132 |
| 1726522800 | 22.14 | 0.26 | 1.19 | 22.05 | 22.18 | 21.95 | 92390 |
| 1726263600 | 21.88 | -0.01 | -0.05 | 21.9 | 22.05 | 21.75 | 243753 |
| 1726177200 | 21.89 | -0.05 | -0.23 | 21.84 | 22.11 | 21.8 | 104070 |
| 1726090800 | 21.94 | 0.02 | 0.09 | 21.83 | 22.05 | 21.62 | 133042 |
| 1726004400 | 21.92 | 0.65 | 3.06 | 21.4 | 22.04 | 21.15 | 370920 |
| 1725918000 | 21.27 | -0.47 | -2.16 | 21.7 | 21.86 | 21.18 | 295137 |
| 1725658800 | 21.74 | -0.44 | -1.98 | 21.97 | 22.12 | 21.7 | 175675 |
| 1725572400 | 22.18 | -0.12 | -0.54 | 22.3 | 22.45 | 22.12 | 124537 |
| 1725486000 | 22.3 | 0.18 | 0.81 | 22.08 | 22.45 | 22.06 | 132991 |
| 1725399600 | 22.12 | 0.04 | 0.18 | 22.18 | 22.35 | 22.01 | 133378 |
| 1725054000 | 22.08 | -0.29 | -1.30 | 22.45 | 22.45 | 22.05 | 788266 |
| 1724967600 | 22.37 | -0.16 | -0.71 | 22.54 | 22.59 | 22.2 | 307215 |
| 1724881200 | 22.53 | -0.23 | -1.01 | 22.75 | 22.84 | 22.38 | 114920 |
| 1724794800 | 22.76 | -0.32 | -1.39 | 23.2 | 23.2 | 22.76 | 110741 |
| 1724708400 | 23.08 | 0 | 0.00 | 23.08 | 23.08 | 23.08 | 0 |
| 1724449200 | 23.08 | 0.38 | 1.67 | 22.72 | 23.13 | 22.72 | 136828 |
| 1724362800 | 22.7 | -0.16 | -0.70 | 22.85 | 22.87 | 22.61 | 83683 |
| 1724276400 | 22.86 | 0.16 | 0.70 | 22.72 | 22.93 | 22.65 | 52871 |
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
