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 | 0.62 | 2.94396961064 | 21.06 | 21.97 | 19.8201 | 1760 | 20.9469669 | DR |
| 4 | 0.8499 | 4.08015323978 | 20.8301 | 23.57 | 19.8101 | 5906 | 21.95848136 | DR |
| 12 | -2.42 | -10.0414937759 | 24.1 | 25.61 | 19.8101 | 4479 | 22.81528015 | DR |
| 26 | -2.41 | -10.0041511 | 24.09 | 26.14 | 19.8101 | 2781 | 22.94545626 | DR |
| 52 | 1.05 | 5.08967523025 | 20.63 | 26.14 | 17.7 | 3801 | 22.08072685 | DR |
| 156 | 0.78 | 3.73205741627 | 20.9 | 26.14 | 17.25 | 4493 | 21.49335111 | DR |
| 260 | 0.78 | 3.73205741627 | 20.9 | 26.14 | 17.25 | 4493 | 21.49335111 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732314000 | 21.68 | 1.75 | 8.78 | 21.12 | 21.97 | 21.12 | 4704 |
| 1732227900 | 19.93 | -1.01 | -4.82 | 19.93 | 19.93 | 19.93 | 1516 |
| 1732141740 | 20.94 | -0.4 | -1.87 | 21.2 | 21.2 | 20.94 | 1658 |
| 1732054800 | 21.34 | -0.01 | -0.05 | 19.8201 | 21.34 | 19.8201 | 445 |
| 1731968460 | 21.35 | 0 | 0.00 | 21.35 | 21.35 | 21.35 | 0 |
| 1731709260 | 21.35 | 1.52 | 7.66 | 21.06 | 21.83 | 20.11 | 3420 |
| 1731622800 | 19.8301 | -2.22 | -10.07 | 19.8301 | 21.54 | 19.8301 | 1784 |
| 1731536760 | 22.05 | 0.35 | 1.61 | 22.78 | 22.78 | 22.05 | 743 |
| 1731450480 | 21.7 | -0.8 | -3.56 | 20.15 | 21.7 | 20.15 | 607 |
| 1731363600 | 22.5 | 0 | 0.00 | 22.0101 | 22.5 | 22.0101 | 348 |
| 1731104400 | 22.5 | 0.45 | 2.04 | 21.2701 | 23.18 | 21.2701 | 3149 |
| 1731018540 | 22.05 | 2.03 | 10.14 | 21.4801 | 22.05 | 21.4801 | 2175 |
| 1730931600 | 20.02 | -3.39 | -14.48 | 23.57 | 23.57 | 20.02 | 2084 |
| 1730845680 | 23.41 | 2.21 | 10.42 | 21.01 | 23.41 | 21.01 | 4590 |
| 1730759160 | 21.2 | -0.47 | -2.17 | 20.88 | 21.2 | 19.8101 | 6655 |
| 1730496420 | 21.67 | 0.6 | 2.85 | 20.69 | 21.67 | 20.6001 | 1238 |
| 1730409780 | 21.07 | -0.69 | -3.17 | 21.07 | 21.07 | 21.07 | 221 |
| 1730323500 | 21.7601 | -0.39 | -1.76 | 21.5801 | 21.7601 | 21.5801 | 9878 |
| 1730237280 | 22.15 | -0.35 | -1.56 | 22.05 | 22.15 | 22.05 | 70089 |
| 1730150880 | 22.5 | 1.67 | 8.02 | 22.5 | 22.5 | 22.5 | 1353 |
| 1729891500 | 20.8301 | -1.47 | -6.59 | 20.8301 | 20.8301 | 20.8301 | 270 |
| 1729805160 | 22.3 | -0.7 | -3.04 | 22.44 | 22.44 | 22.3 | 879 |
| 1729718940 | 23 | -0.47 | -1.98 | 23 | 23 | 23 | 376 |
| 1729632300 | 23.465 | 1.03 | 4.61 | 22.85 | 23.465 | 22.85 | 15224 |
| 1729545600 | 22.4301 | -2.6 | -10.39 | 24.59 | 24.59 | 22.4301 | 534 |
| 1729286400 | 25.03 | 1.89 | 8.17 | 23.5 | 25.03 | 22.9 | 941 |
| 1729200360 | 23.14 | 0 | 0.00 | 23.14 | 23.14 | 23.14 | 0 |
| 1729113960 | 23.14 | -0.96 | -3.98 | 22.7701 | 23.25 | 22.7701 | 606 |
| 1729027620 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.1 | 0 |
| 1728941220 | 24.1 | 1.41 | 6.21 | 24.1 | 24.1 | 24.1 | 706 |
| 1728681600 | 22.6916 | 0 | 0.00 | 22.6916 | 22.6916 | 22.6916 | 0 |
| 1728595200 | 22.6916 | 0 | 0.00 | 22.6916 | 22.6916 | 22.6916 | 0 |
| 1728508800 | 22.6916 | -1.31 | -5.45 | 22.6916 | 22.6916 | 22.6916 | 283 |
| 1728422580 | 24 | -0.64 | -2.60 | 24 | 24 | 24 | 10220 |
| 1728336420 | 24.64 | 0 | 0.00 | 24.64 | 24.64 | 24.64 | 0 |
| 1728077220 | 24.64 | -0.36 | -1.44 | 24.64 | 24.64 | 24.64 | 6524 |
| 1727991000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1727904600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1727818200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1727731800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1727472600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1727386200 | 25 | 0.82 | 3.39 | 24.45 | 25 | 24.45 | 872 |
| 1727299200 | 24.18 | 0 | 0.00 | 24.18 | 24.18 | 24.18 | 0 |
| 1727212800 | 24.18 | -1.43 | -5.58 | 24.18 | 24.18 | 24.18 | 509 |
| 1727126940 | 25.61 | 1.31 | 5.39 | 25.61 | 25.61 | 25.61 | 3684 |
| 1726867200 | 24.3 | -0.67 | -2.68 | 24.31 | 24.31 | 24.3 | 25692 |
| 1726781220 | 24.97 | 0.92 | 3.83 | 24.97 | 24.97 | 24.97 | 227 |
| 1726694460 | 24.05 | 0.05 | 0.21 | 24.05 | 24.05 | 24.05 | 1571 |
| 1726608240 | 24 | -0.5 | -2.04 | 23.75 | 24 | 23.75 | 811 |
| 1726521720 | 24.5 | 0.7 | 2.94 | 24.5 | 24.5 | 24.5 | 180 |
| 1726262940 | 23.8 | 1.93 | 8.82 | 23.8 | 23.8 | 23.8 | 567 |
| 1726176540 | 21.87 | -0.01 | -0.05 | 23.03 | 23.03 | 21.87 | 999 |
| 1726090140 | 21.88 | -1.22 | -5.28 | 21.88 | 21.88 | 21.88 | 297 |
| 1726003500 | 23.1 | -0.4 | -1.70 | 23.1 | 23.1 | 23.1 | 1334 |
| 1725917160 | 23.5 | 2.17 | 10.17 | 23.5 | 23.5 | 23.5 | 132 |
| 1725658020 | 21.33 | -0.38 | -1.75 | 21.33 | 21.33 | 21.33 | 389 |
| 1725571440 | 21.711 | -0.06 | -0.27 | 21.711 | 21.711 | 21.711 | 10826 |
| 1725485040 | 21.77 | -2.51 | -10.34 | 23.91 | 24.055 | 21.77 | 1082 |
| 1725398880 | 24.28 | -0.05 | -0.21 | 24.28 | 24.28 | 24.28 | 12443 |
| 1725053340 | 24.33 | 0.42 | 1.76 | 24.1 | 24.33 | 24.1 | 385 |
| 1724966400 | 23.91 | 0.25 | 1.06 | 24 | 24 | 23.91 | 360 |
| 1724880360 | 23.66 | 0.07 | 0.30 | 23.62 | 23.66 | 23.62 | 303 |
| 1724794080 | 23.59 | -0.71 | -2.92 | 23.59 | 23.59 | 23.59 | 143 |
| 1724707740 | 24.3 | 0.21 | 0.85 | 24.3 | 24.3 | 24.3 | 526 |
| 1724448480 | 24.095 | 1.57 | 6.95 | 24.095 | 24.095 | 24.095 | 1818 |
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
