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 | -0.545 | -2.41470979176 | 22.57 | 22.84 | 21.41 | 8794 | 22.4300922 | DR |
| 4 | 1.415 | 6.86559922368 | 20.61 | 23.93 | 20.05 | 20183 | 21.85785065 | DR |
| 12 | -1.975 | -8.22916666667 | 24 | 24.39 | 20.01 | 20501 | 22.38101968 | DR |
| 26 | -8.815 | -28.5830090791 | 30.84 | 32.7 | 20.01 | 15301 | 23.67662911 | DR |
| 52 | -5.595 | -20.2570601014 | 27.62 | 32.7 | 20.01 | 12964 | 24.86798671 | DR |
| 156 | -18.755 | -45.9906817067 | 40.78 | 41.5 | 20.01 | 10705 | 27.82060517 | DR |
| 260 | 3.135 | 16.5960825834 | 18.89 | 41.5 | 16.85 | 9491 | 26.54090603 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197340 | 22.025 | -0.32 | -1.45 | 22.165 | 22.17 | 21.9075 | 6467 |
| 1743110880 | 22.348 | 0.04 | 0.17 | 22.33 | 22.441 | 22.33 | 8893 |
| 1743024540 | 22.31 | -0.28 | -1.24 | 22.29 | 22.84 | 22.24 | 7282 |
| 1742938140 | 22.59 | 0.35 | 1.57 | 22.47 | 22.64 | 22.47 | 8548 |
| 1742851200 | 22.24 | -0.49 | -2.16 | 21.84 | 22.2699 | 21.41 | 11294 |
| 1742592540 | 22.73 | -0.31 | -1.35 | 22.57 | 22.75 | 22.56 | 7951 |
| 1742505960 | 23.04 | -0.25 | -1.07 | 22.93 | 23.93 | 22.93 | 7435 |
| 1742419200 | 23.29 | 0.81 | 3.60 | 23.05 | 23.29 | 22.78 | 34973 |
| 1742333400 | 22.48 | -0.64 | -2.78 | 22.6 | 22.64 | 22.46 | 10285 |
| 1742246400 | 23.123 | 0.3 | 1.33 | 22.6 | 23.17 | 22.6 | 10105 |
| 1741987680 | 22.82 | 0.39 | 1.74 | 22.6845 | 22.99 | 22.57 | 10328 |
| 1741901340 | 22.43 | -0.25 | -1.10 | 22.31 | 22.44 | 22.31 | 16601 |
| 1741814940 | 22.68 | -0.06 | -0.26 | 22.5893 | 22.7199 | 22.55 | 8409 |
| 1741728480 | 22.74 | -0.46 | -1.98 | 22.81 | 22.9 | 22.73 | 13741 |
| 1741641600 | 23.2 | 1.04 | 4.69 | 23.18 | 23.37 | 23.03 | 9012 |
| 1741386000 | 22.16 | 0.4 | 1.84 | 21.5 | 22.19 | 21.5 | 4406 |
| 1741300140 | 21.76 | 0.06 | 0.28 | 22.17 | 22.235 | 21.75 | 16706 |
| 1741213440 | 21.7 | 0.65 | 3.09 | 21.71 | 21.71 | 21.0193 | 58300 |
| 1741126800 | 21.05 | 0.1 | 0.48 | 20.78 | 21.2 | 20.75 | 98450 |
| 1741040760 | 20.95 | 0.32 | 1.55 | 20.05 | 21 | 20.05 | 31524 |
| 1740781260 | 20.63 | -0.47 | -2.23 | 20.61 | 21.46 | 20.61 | 29423 |
| 1740695340 | 21.1 | -0.57 | -2.63 | 21.61 | 22.09 | 21.1 | 8076 |
| 1740608400 | 21.67 | 0.14 | 0.65 | 21.63 | 21.67 | 21.5 | 10936 |
| 1740522480 | 21.53 | 0.99 | 4.82 | 21.41 | 21.54 | 21.41 | 19098 |
| 1740435600 | 20.54 | -0.05 | -0.24 | 20.01 | 20.83 | 20.01 | 32731 |
| 1740176400 | 20.59 | 0.21 | 1.03 | 20.61 | 20.68 | 20.59 | 16773 |
| 1740090480 | 20.381 | 0.14 | 0.70 | 20.34 | 20.45 | 20.34 | 12196 |
| 1740003960 | 20.24 | -0.12 | -0.59 | 20.05 | 20.25 | 20.05 | 18826 |
| 1739917740 | 20.36 | -1.54 | -7.03 | 20.23 | 20.99 | 20.23 | 19804 |
| 1739572020 | 21.9 | -0.98 | -4.28 | 21.605 | 22.12 | 21.1 | 22711 |
| 1739485320 | 22.88 | 0.46 | 2.05 | 22.86 | 22.97 | 22.42 | 10860 |
| 1739398920 | 22.42 | -0.54 | -2.35 | 22.452 | 22.52 | 22.34 | 10448 |
| 1739312940 | 22.96 | -0.06 | -0.26 | 23.04 | 23.04 | 22.93 | 7450 |
| 1739226000 | 23.021 | 0.17 | 0.73 | 23.07 | 23.11 | 23 | 29220 |
| 1738967160 | 22.855 | -0.11 | -0.46 | 22.97 | 22.97 | 22.83 | 7645 |
| 1738880400 | 22.96 | 0.27 | 1.19 | 22.94 | 23.01 | 22.89 | 14523 |
| 1738794000 | 22.69 | -0.08 | -0.35 | 22.635 | 22.7 | 22.6 | 18823 |
| 1738708080 | 22.77 | -0.19 | -0.81 | 22.715 | 22.82 | 22.68 | 10915 |
| 1738621740 | 22.955 | -0.18 | -0.78 | 22.88 | 23.0089 | 22.86 | 10112 |
| 1738362000 | 23.135 | -0.43 | -1.80 | 23.13 | 23.36 | 23.09 | 8618 |
| 1738276080 | 23.56 | 0.23 | 1.01 | 23.915 | 24.39 | 23.39 | 22213 |
| 1738189740 | 23.325 | -0.02 | -0.06 | 23.32 | 23.34 | 23.26 | 2099 |
| 1738103280 | 23.34 | 0.16 | 0.67 | 22.45 | 23.4 | 22.45 | 19471 |
| 1738016820 | 23.185 | 0.32 | 1.42 | 23.23 | 23.31 | 23.13 | 15544 |
| 1737757440 | 22.86 | 0.18 | 0.77 | 22.835 | 22.99 | 22.8 | 11846 |
| 1737671220 | 22.685 | -0.43 | -1.84 | 22.63 | 22.71 | 22.53 | 9891 |
| 1737584640 | 23.11 | -0.14 | -0.60 | 22.24 | 24.03 | 22.24 | 69593 |
| 1737498540 | 23.25 | -0.73 | -3.04 | 23.24 | 23.31 | 23.24 | 47811 |
| 1737152880 | 23.98 | 0.59 | 2.52 | 23.9999 | 24 | 23.86 | 21396 |
| 1737066420 | 23.39 | 0.2 | 0.84 | 23.32 | 23.44 | 23.32 | 18406 |
| 1736979720 | 23.195 | 0.07 | 0.28 | 23.18 | 23.25 | 23.17 | 52548 |
| 1736893380 | 23.13 | 0.65 | 2.89 | 22.25 | 23.13 | 22.25 | 57019 |
| 1736806800 | 22.48 | -0.06 | -0.27 | 22.515 | 22.64 | 22.44 | 23296 |
| 1736547720 | 22.54 | -0.43 | -1.87 | 22.575 | 22.64 | 22.5 | 17478 |
| 1736375340 | 22.97 | -0.29 | -1.23 | 22.94 | 23.01 | 22.93 | 28664 |
| 1736288940 | 23.255 | -0.37 | -1.55 | 23.286 | 23.33 | 23.22 | 22312 |
| 1736202360 | 23.62 | -0.41 | -1.69 | 23.786 | 23.87 | 23.62 | 25236 |
| 1735942980 | 24.025 | 0.01 | 0.06 | 24 | 24.1 | 23.9 | 10326 |
| 1735856700 | 24.01 | 0.01 | 0.04 | 24.0082 | 24.01 | 23.88 | 7556 |
| 1735683960 | 24 | -0.44 | -1.79 | 24.05 | 24.05 | 23.91 | 5101 |
| 1735597740 | 24.437 | -0.13 | -0.54 | 24.32 | 24.46 | 24.32 | 10517 |
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
