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 | 0.4902 | 2.46827794562 | 19.86 | 20.41 | 18.66 | 27074 | 19.25748849 | CS |
| 4 | 0.6502 | 3.30050761421 | 19.7 | 20.41 | 18.66 | 18012 | 19.60432264 | CS |
| 12 | -3.8998 | -16.0816494845 | 24.25 | 25.37 | 18.66 | 19102 | 22.16860041 | CS |
| 26 | -0.5398 | -2.58401148875 | 20.89 | 25.37 | 18.66 | 16375 | 21.75289723 | CS |
| 52 | -1.4498 | -6.6504587156 | 21.8 | 25.37 | 15.6 | 23020 | 20.32042241 | CS |
| 156 | -0.7298 | -3.46204933586 | 21.08 | 27.7 | 15.6 | 17885 | 21.59913726 | CS |
| 260 | 1.6202 | 8.65029364656 | 18.73 | 30.33 | 11.02 | 20287 | 22.104043 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733869200 | 19.058 | 0.14 | 0.73 | 19.1 | 19.1625 | 18.97 | 7342 |
| 1733782800 | 18.92 | 0.09 | 0.48 | 19.05 | 19.52 | 18.92 | 11510 |
| 1733523600 | 18.8296 | -0.67 | -3.44 | 19.2 | 19.25 | 18.66 | 46675 |
| 1733437500 | 19.5009 | -0.28 | -1.44 | 19.78 | 19.78 | 19.4938 | 40581 |
| 1733350980 | 19.7852 | -0.07 | -0.38 | 19.86 | 19.86 | 19.735 | 29264 |
| 1733264700 | 19.86 | 0.44 | 2.25 | 19.61 | 19.86 | 19.61 | 27411 |
| 1733178180 | 19.4231 | -0.4 | -2.00 | 19.41 | 19.45 | 19.2931 | 7090 |
| 1732918200 | 19.82 | -0.26 | -1.29 | 19.8 | 19.82 | 19.63 | 21523 |
| 1732746540 | 20.08 | 0.16 | 0.80 | 20.17 | 20.17 | 19.92 | 39833 |
| 1732660140 | 19.92 | 0.24 | 1.19 | 19.7315 | 19.92 | 19.65 | 4235 |
| 1732573560 | 19.685 | -0.18 | -0.88 | 19.44 | 19.77 | 19.44 | 7066 |
| 1732314000 | 19.86 | 0.23 | 1.17 | 19.821 | 20.03 | 19.821 | 7034 |
| 1732227900 | 19.63 | -0.27 | -1.36 | 20 | 20 | 19.38 | 21397 |
| 1732141740 | 19.9 | -0.1 | -0.49 | 20 | 20.09 | 19.7 | 13678 |
| 1732054800 | 19.9971 | -0.17 | -0.86 | 20.11 | 20.11 | 19.9971 | 6248 |
| 1731968640 | 20.17 | 0.99 | 5.13 | 19.78 | 20.2 | 19.725 | 24727 |
| 1731709260 | 19.185 | -0.12 | -0.60 | 19.33 | 19.33 | 19.08 | 2337 |
| 1731622800 | 19.3 | -0.22 | -1.13 | 19.31 | 19.56 | 19.2 | 18520 |
| 1731536760 | 19.52 | -0.24 | -1.21 | 19.7 | 19.79 | 19.4277 | 5766 |
| 1731450480 | 19.76 | -1.13 | -5.41 | 20.6 | 20.6 | 19.734 | 24337 |
| 1731363600 | 20.89 | -0.96 | -4.39 | 21 | 21 | 20.08 | 81724 |
| 1731104400 | 21.85 | 0.48 | 2.25 | 21.195 | 21.8545 | 21.195 | 2685 |
| 1731018540 | 21.37 | 0.38 | 1.81 | 20.58 | 21.37 | 20.58 | 24425 |
| 1730931600 | 20.99 | -1.12 | -5.05 | 21.68 | 21.68 | 20.99 | 4373 |
| 1730845680 | 22.1075 | 0.11 | 0.49 | 22 | 22.1075 | 22 | 1619 |
| 1730759160 | 22 | -0.27 | -1.21 | 21.24 | 22.5 | 21.24 | 6549 |
| 1730496420 | 22.27 | 0 | 0.02 | 22.59 | 22.6183 | 22.27 | 2992 |
| 1730409780 | 22.2655 | -1 | -4.32 | 23.41 | 23.41 | 21.982679 | 4502 |
| 1730323500 | 23.27 | -0.17 | -0.73 | 23.91 | 23.91 | 23.195 | 4019 |
| 1730237280 | 23.44 | 0.19 | 0.82 | 23.1 | 23.4425 | 23.01 | 13705 |
| 1730150880 | 23.25 | -0.73 | -3.05 | 23.425 | 23.6874 | 23.25 | 7039 |
| 1729891500 | 23.981393 | 0.46 | 1.96 | 23.8 | 24 | 23.8 | 14828 |
| 1729805160 | 23.52 | -0.33 | -1.40 | 23.895 | 23.895 | 23.42 | 52751 |
| 1729718940 | 23.8545 | -0.95 | -3.81 | 24.425 | 24.425 | 23.8545 | 84203 |
| 1729632300 | 24.8 | 0.11 | 0.43 | 24.914 | 25.15 | 24.786 | 36278 |
| 1729545600 | 24.695 | 0.14 | 0.55 | 24.8 | 25 | 24.5675 | 32735 |
| 1729286400 | 24.56 | 0.7 | 2.92 | 24 | 24.64 | 23.948 | 27959 |
| 1729200000 | 23.8625 | 0.46 | 1.98 | 23.1656 | 24.17 | 22.68 | 98794 |
| 1729113960 | 23.4 | 0.35 | 1.52 | 23.4805 | 23.5 | 23 | 20504 |
| 1729027680 | 23.05 | 0.2 | 0.88 | 23.05 | 23.05 | 23.05 | 821 |
| 1728941220 | 22.85 | -0.1 | -0.44 | 22.28 | 22.85 | 22.28 | 1293 |
| 1728681900 | 22.95 | 0.2 | 0.88 | 22.85 | 22.99 | 22.745 | 4220 |
| 1728595560 | 22.75 | 0.81 | 3.67 | 22.105 | 22.75 | 21.9905 | 2400 |
| 1728508800 | 21.9444 | -0.13 | -0.59 | 22.46 | 22.46 | 21.73 | 5550 |
| 1728422580 | 22.075 | -0.48 | -2.11 | 22 | 22.15 | 21.78 | 18033 |
| 1728336000 | 22.55 | -0.74 | -3.16 | 21.36 | 22.55 | 20.98 | 35715 |
| 1728077220 | 23.285 | -0.37 | -1.55 | 23.42 | 23.713 | 23.285 | 3392 |
| 1727990760 | 23.6514 | -0.18 | -0.75 | 23.67 | 23.67 | 23.42 | 8588 |
| 1727904000 | 23.83 | -0.23 | -0.95 | 23.85 | 24 | 23.726869 | 3440 |
| 1727818140 | 24.0575 | 0.36 | 1.51 | 23.85 | 24.1 | 23.775 | 30220 |
| 1727731380 | 23.7 | -0.48 | -1.99 | 24 | 24 | 23.65 | 2780 |
| 1727472000 | 24.18 | -0.85 | -3.40 | 24.49 | 24.984 | 24 | 12831 |
| 1727386200 | 25.0323 | -0.12 | -0.47 | 25.14 | 25.14 | 25 | 2616 |
| 1727299200 | 25.15 | 0.35 | 1.41 | 25 | 25.37 | 25 | 12837 |
| 1727212800 | 24.8 | 0.3 | 1.22 | 24.7916 | 24.825 | 24.5 | 10732 |
| 1727126940 | 24.5 | 0.29 | 1.20 | 24.5 | 24.97 | 24.4 | 26881 |
| 1726867200 | 24.2091 | 0.52 | 2.19 | 24 | 24.3794 | 23.71 | 22629 |
| 1726781220 | 23.69 | 0.04 | 0.17 | 23.434 | 24.17 | 23.434 | 6152 |
| 1726694460 | 23.65 | -0.6 | -2.47 | 24.25 | 24.25 | 23.5 | 27603 |
| 1726608240 | 24.25 | -0.13 | -0.53 | 24.54 | 24.54 | 24 | 11845 |
| 1726521720 | 24.38 | -0.21 | -0.85 | 24.235 | 24.47 | 24 | 10806 |
| 1726262940 | 24.59 | 1.91 | 8.42 | 22.68 | 24.59 | 22.68 | 21436 |
| 1726176540 | 22.68 | 1.68 | 8.00 | 21.68 | 22.68 | 21.68 | 22024 |
| 1726090140 | 21 | 0.3 | 1.45 | 20.875 | 21.2085 | 20.875 | 9547 |
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
