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 | -0.19 | -0.939199209095 | 20.23 | 21.39 | 20.04 | 1241 | 20.47356164 | DR |
| 4 | -1.872 | -8.54326396495 | 21.912 | 23.32 | 20.04 | 1042 | 21.48195631 | DR |
| 12 | 2.87 | 16.7152009319 | 17.17 | 29.66 | 16.4 | 5233 | 17.90771286 | DR |
| 26 | -4.86 | -19.5180722892 | 24.9 | 29.66 | 16.4 | 4167 | 18.2885375 | DR |
| 52 | -2.76 | -12.1052631579 | 22.8 | 29.66 | 15.59 | 17290 | 19.2091535 | DR |
| 156 | -30.63 | -60.4499703967 | 50.67 | 58.82 | 15.59 | 17656 | 30.43330547 | DR |
| 260 | -6.58 | -24.7182569497 | 26.62 | 85.45 | 15.59 | 15880 | 30.58678149 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732918200 | 20.04 | -0.47 | -2.29 | 20.04 | 20.04 | 20.04 | 210 |
| 1732746360 | 20.51 | 0 | 0.00 | 20.51 | 20.51 | 20.51 | 0 |
| 1732659960 | 20.51 | 0 | 0.00 | 20.51 | 20.51 | 20.51 | 0 |
| 1732573560 | 20.51 | 0.28 | 1.38 | 21.39 | 21.39 | 20.33 | 2159 |
| 1732314000 | 20.23 | -1.06 | -4.98 | 20.23 | 20.23 | 20.23 | 323 |
| 1732227900 | 21.29 | -0.24 | -1.11 | 21.29 | 21.29 | 21.29 | 406 |
| 1732141740 | 21.53 | 0.54 | 2.57 | 21.53 | 21.53 | 21.53 | 314 |
| 1732054800 | 20.99 | -0.52 | -2.42 | 20.99 | 20.99 | 20.99 | 481 |
| 1731968640 | 21.51 | 0.02 | 0.09 | 21.4015 | 21.51 | 21.4015 | 631 |
| 1731709260 | 21.49 | 0.13 | 0.61 | 21.01 | 21.695 | 21.01 | 3266 |
| 1731622800 | 21.36 | -0.2 | -0.93 | 21.25 | 21.442 | 20.986 | 3989 |
| 1731536880 | 21.56 | 0 | 0.00 | 21.56 | 21.56 | 21.56 | 0 |
| 1731450480 | 21.56 | -0.5 | -2.27 | 21.56 | 21.56 | 21.56 | 212 |
| 1731363600 | 22.06 | 0.14 | 0.64 | 22.06 | 22.06 | 22.06 | 451 |
| 1731104400 | 21.92 | -1.4 | -6.00 | 21.92 | 21.92 | 21.92 | 1712 |
| 1731018540 | 23.32 | 0.8 | 3.55 | 23.32 | 23.32 | 23.32 | 410 |
| 1730931600 | 22.52 | 0.01 | 0.04 | 22.52 | 22.52 | 22.52 | 232 |
| 1730845680 | 22.51 | 0.49 | 2.23 | 22.56 | 22.56 | 22.51 | 348 |
| 1730759160 | 22.02 | 0.11 | 0.49 | 22.88 | 22.9045 | 22.02 | 1125 |
| 1730496420 | 21.912 | -1.31 | -5.65 | 21.912 | 21.912 | 21.912 | 605 |
| 1730410080 | 23.2245 | 0 | 0.00 | 23.2245 | 23.2245 | 23.2245 | 0 |
| 1730323680 | 23.2245 | 0 | 0.00 | 23.2245 | 23.2245 | 23.2245 | 0 |
| 1730237280 | 23.2245 | 0 | 0.00 | 23.2245 | 23.2245 | 23.2245 | 0 |
| 1730150880 | 23.2245 | 1.16 | 5.28 | 23.2245 | 23.2245 | 23.2245 | 488 |
| 1729891500 | 22.06 | 0.7 | 3.28 | 22.06 | 22.06 | 22.06 | 561 |
| 1729805160 | 21.36 | -0.28 | -1.29 | 21.36 | 21.36 | 21.36 | 567 |
| 1729718940 | 21.64 | -0.5 | -2.26 | 21.64 | 21.64 | 21.64 | 414 |
| 1729632300 | 22.14 | 0.98 | 4.61 | 21.525 | 22.14 | 21.525 | 530 |
| 1729545600 | 21.165 | -0.04 | -0.20 | 21.165 | 21.165 | 21.165 | 539 |
| 1729286400 | 21.207 | 0.85 | 4.16 | 21.06 | 21.207 | 21.06 | 512 |
| 1729200000 | 20.36 | -1.56 | -7.10 | 20.36 | 20.36 | 20.36 | 342 |
| 1729113960 | 21.9155 | -1.17 | -5.07 | 21.66 | 21.9155 | 21.66 | 599 |
| 1729027560 | 23.085 | 0 | 0.00 | 23.085 | 23.085 | 23.085 | 0 |
| 1728941160 | 23.085 | 0 | 0.00 | 23.085 | 23.085 | 23.085 | 0 |
| 1728681960 | 23.085 | 0 | 0.00 | 23.085 | 23.085 | 23.085 | 0 |
| 1728595560 | 23.085 | -0.41 | -1.72 | 23.085 | 23.085 | 23.085 | 270 |
| 1728508800 | 23.49 | -0.92 | -3.77 | 22.99 | 23.49 | 22.99 | 411 |
| 1728422580 | 24.41 | -5.25 | -17.70 | 24.25 | 24.99 | 23.87 | 2308 |
| 1728336000 | 29.66 | 2.01 | 7.27 | 29.56 | 29.66 | 29.56 | 1935 |
| 1728077220 | 27.65 | 1.5 | 5.72 | 27.6 | 27.75 | 27 | 2375 |
| 1727990400 | 26.155 | 0 | 0.00 | 26.155 | 26.155 | 26.155 | 0 |
| 1727904000 | 26.155 | 2.16 | 8.98 | 26.144 | 26.68 | 25.82 | 3178 |
| 1727818140 | 24 | 3.09 | 14.78 | 23.505 | 24.25 | 23.505 | 1173 |
| 1727731800 | 20.91 | 0 | 0.00 | 20.91 | 20.91 | 20.91 | 0 |
| 1727472600 | 20.91 | 0 | 0.00 | 20.91 | 20.91 | 20.91 | 0 |
| 1727386200 | 20.91 | 1.81 | 9.48 | 20.3762 | 20.91 | 20.33 | 4466 |
| 1727299200 | 19.1 | -1.02 | -5.07 | 18.882 | 19.33 | 18.438 | 2590 |
| 1727212800 | 20.12 | 1.93 | 10.61 | 19.31 | 20.12 | 19.31 | 5868 |
| 1727126940 | 18.19 | 0.23 | 1.28 | 18.0365 | 18.4745 | 18 | 3073 |
| 1726867200 | 17.96 | 0.39 | 2.22 | 17.32 | 17.96 | 17.32 | 2468 |
| 1726781220 | 17.57 | 0.87 | 5.20 | 17.6 | 17.75 | 17.5 | 5675 |
| 1726694460 | 16.7015 | -0.3 | -1.76 | 17.121 | 17.2 | 16.64 | 6748 |
| 1726608240 | 17 | 0.27 | 1.61 | 17 | 17.3 | 17 | 5037 |
| 1726521720 | 16.73 | -0.08 | -0.48 | 16.55 | 16.99 | 16.55 | 13993 |
| 1726262940 | 16.81 | 0.33 | 1.99 | 17.1961 | 17.1961 | 16.81 | 24435 |
| 1726176540 | 16.4815 | -0.42 | -2.48 | 16.678 | 16.718499 | 16.399999 | 25084 |
| 1726090140 | 16.9 | 0.23 | 1.38 | 16.681999 | 16.91 | 16.399999 | 47322 |
| 1726003500 | 16.67 | -0.56 | -3.25 | 16.81 | 16.81 | 16.649999 | 40135 |
| 1725917160 | 17.23 | -0.3 | -1.71 | 17.15 | 17.27 | 17.15 | 14533 |
| 1725658020 | 17.53 | -0.26 | -1.46 | 17.17 | 17.685 | 17.17 | 11666 |
| 1725571440 | 17.79 | -0.2 | -1.11 | 17.84 | 17.9 | 17.79 | 5519 |
| 1725485040 | 17.99 | 0.13 | 0.73 | 18.1 | 18.1 | 17.99 | 8304 |
| 1725398880 | 17.86 | 0.09 | 0.51 | 17.9 | 17.95 | 17.86 | 11153 |
| 1725053340 | 17.77 | 0.12 | 0.68 | 17.88 | 17.97 | 17.77 | 33098 |
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
