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 | 2.01 | 9.37062937063 | 21.45 | 23.77 | 20.71 | 9458 | 22.1088239 | CS |
| 4 | 2.07 | 9.67741935484 | 21.39 | 23.77 | 19.8 | 7860 | 21.52279937 | CS |
| 12 | 4.79 | 25.6561328334 | 18.67 | 23.77 | 17.76 | 9679 | 20.41127656 | CS |
| 26 | 6.69 | 39.8926654741 | 16.77 | 23.77 | 16.27 | 14570 | 18.70060886 | CS |
| 52 | 5.54 | 30.9151785714 | 17.92 | 23.77 | 14.4 | 25203 | 18.79587928 | CS |
| 156 | -0.97 | -3.9705280393 | 24.43 | 28.66 | 13.57 | 35097 | 20.14263834 | CS |
| 260 | 3.32 | 16.4846077458 | 20.14 | 45.74 | 13.57 | 45004 | 22.06291608 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732315200 | 23.46 | 0.87 | 3.85 | 22.09 | 23.77 | 22.09 | 10807 |
| 1732228800 | 22.59 | 0.15 | 0.67 | 21.93 | 23.24 | 21.93 | 9797 |
| 1732142400 | 22.44 | 0.69 | 3.17 | 20.71 | 22.44 | 20.71 | 11910 |
| 1732056000 | 21.75 | -0.18 | -0.82 | 21.47 | 21.94 | 21.47 | 7832 |
| 1731969600 | 21.93 | 0.34 | 1.57 | 21.49 | 21.95 | 21.2 | 9890 |
| 1731710400 | 21.59 | 0.1 | 0.47 | 21.45 | 21.63 | 21.3 | 7863 |
| 1731624000 | 21.49 | -0.01 | -0.05 | 21.49 | 21.5 | 21 | 7901 |
| 1731537600 | 21.5 | 0.19 | 0.89 | 21.1 | 21.5 | 20.75 | 7042 |
| 1731451200 | 21.31 | 0.31 | 1.48 | 21.77 | 21.77 | 20.82 | 8384 |
| 1731364800 | 21 | -0.45 | -2.10 | 21.59 | 21.59 | 20.9 | 3937 |
| 1731105600 | 21.45 | 0.46 | 2.19 | 20.87 | 21.45 | 20.85 | 5089 |
| 1731019200 | 20.99 | 0.55 | 2.69 | 21.43 | 21.43 | 20.75 | 6300 |
| 1730932800 | 20.44 | 0.4 | 2.00 | 19.8 | 20.44 | 19.8 | 3714 |
| 1730846400 | 20.04 | -0.12 | -0.60 | 20.05 | 20.31 | 20.04 | 8167 |
| 1730760000 | 20.16 | -0.62 | -2.98 | 20.08 | 20.61 | 20.08 | 6282 |
| 1730497200 | 20.78 | -0.22 | -1.05 | 20.89 | 21.12 | 20.75 | 4754 |
| 1730410800 | 21 | -1 | -4.55 | 21.82 | 21.82 | 20.65 | 12017 |
| 1730324400 | 22 | -0.13 | -0.59 | 22.15 | 22.26 | 21.85 | 8425 |
| 1730238000 | 22.13 | 0.27 | 1.24 | 20.17 | 22.13 | 20.17 | 9653 |
| 1730151600 | 21.86 | 0.21 | 0.97 | 21.64 | 22.15 | 21.64 | 12277 |
| 1729892400 | 21.65 | 0.23 | 1.07 | 21.39 | 21.65 | 21.28 | 5973 |
| 1729806000 | 21.42 | 0.69 | 3.33 | 20.93 | 21.42 | 20.7 | 8186 |
| 1729719600 | 20.73 | -0.18 | -0.86 | 19.2 | 20.85 | 19.2 | 10615 |
| 1729633200 | 20.91 | -0.19 | -0.90 | 21 | 21.14 | 20.91 | 5187 |
| 1729546800 | 21.1 | -0.2 | -0.94 | 21.2 | 21.25 | 21.09 | 2751 |
| 1729287600 | 21.3 | -0.04 | -0.19 | 21.34 | 21.38 | 21.02 | 8580 |
| 1729201200 | 21.34 | 0.37 | 1.76 | 20.87 | 21.34 | 20.87 | 21076 |
| 1729114800 | 20.97 | 1.18 | 5.96 | 20 | 20.97 | 20 | 108395 |
| 1729028400 | 19.79 | -0.46 | -2.27 | 20.49 | 20.49 | 19.79 | 5406 |
| 1728682800 | 20.25 | 0.45 | 2.27 | 19.64 | 20.25 | 19.64 | 11966 |
| 1728596400 | 19.8 | 0.18 | 0.92 | 19.52 | 19.8 | 19.52 | 1780 |
| 1728510000 | 19.62 | 0 | 0.00 | 19.61 | 19.62 | 19.61 | 932 |
| 1728423600 | 19.62 | 0.08 | 0.41 | 19.53 | 19.89 | 19.53 | 4509 |
| 1728337200 | 19.54 | 0.24 | 1.24 | 19.41 | 19.85 | 19.41 | 4184 |
| 1728078000 | 19.3 | -0.14 | -0.72 | 19.55 | 19.64 | 19.3 | 4100 |
| 1727991600 | 19.44 | 0.71 | 3.79 | 18.16 | 19.44 | 18.16 | 5866 |
| 1727905200 | 18.73 | -0.17 | -0.90 | 18.34 | 18.99 | 18.34 | 4338 |
| 1727818800 | 18.9 | 0.16 | 0.85 | 18.11 | 18.9 | 18.11 | 3201 |
| 1727732400 | 18.74 | 0.4 | 2.18 | 17.93 | 18.74 | 17.87 | 11650 |
| 1727473200 | 18.34 | -0.18 | -0.97 | 18.84 | 18.84 | 18.34 | 14681 |
| 1727386800 | 18.52 | 0.12 | 0.65 | 18.12 | 18.88 | 18.12 | 2614 |
| 1727300400 | 18.4 | -0.08 | -0.43 | 18.35 | 18.47 | 18.26 | 1398 |
| 1727214000 | 18.48 | -0.14 | -0.75 | 18.5 | 18.5 | 18.25 | 15700 |
| 1727127600 | 18.62 | 0.77 | 4.31 | 17.86 | 18.62 | 17.86 | 3257 |
| 1726868400 | 17.85 | -0.35 | -1.92 | 18.03 | 18.57 | 17.85 | 13886 |
| 1726782000 | 18.2 | 0 | 0.00 | 18.56 | 18.81 | 18.2 | 3665 |
| 1726695600 | 18.2 | -0.66 | -3.50 | 18.76 | 18.76 | 18.2 | 1264 |
| 1726609200 | 18.86 | 1.1 | 6.19 | 17.9 | 19.03 | 17.9 | 8146 |
| 1726522800 | 17.76 | -1.06 | -5.63 | 19.68 | 19.68 | 17.76 | 9282 |
| 1726263600 | 18.82 | -0.26 | -1.36 | 18.84 | 18.95 | 18.68 | 2064 |
| 1726177200 | 19.08 | 0.28 | 1.49 | 18.71 | 19.16 | 18.55 | 4023 |
| 1726090800 | 18.8 | -0.26 | -1.36 | 19.1 | 19.1 | 18.71 | 6647 |
| 1726004400 | 19.06 | 0.17 | 0.90 | 18.62 | 19.06 | 18.62 | 4885 |
| 1725918000 | 18.89 | 0.13 | 0.69 | 18.99 | 19.11 | 18.6 | 12715 |
| 1725658800 | 18.76 | -0.67 | -3.45 | 20.29 | 20.29 | 18.48 | 5815 |
| 1725572400 | 19.43 | 0.23 | 1.20 | 19.23 | 19.52 | 19.23 | 1419 |
| 1725486000 | 19.2 | -0.36 | -1.84 | 18.77 | 19.59 | 18.77 | 4095 |
| 1725399600 | 19.56 | -0.95 | -4.63 | 19.28 | 20.33 | 19.28 | 10175 |
| 1725054000 | 20.51 | 1.35 | 7.05 | 18.67 | 20.51 | 18.67 | 55714 |
| 1724967600 | 19.16 | 0.16 | 0.84 | 18.9 | 19.23 | 18.48 | 12408 |
| 1724881200 | 19 | 0.4 | 2.15 | 19.43 | 19.43 | 18.29 | 17140 |
| 1724794800 | 18.6 | -0.96 | -4.91 | 19.65 | 19.65 | 18.6 | 42667 |
| 1724708400 | 19.56 | 0 | 0.00 | 19.56 | 19.56 | 19.56 | 0 |
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
