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 | -0.12 | -0.638637573177 | 18.79 | 19.35 | 18.36 | 1723620 | 18.90728734 | PU |
| 4 | 0.42 | 2.30136986301 | 18.25 | 19.44 | 17.22 | 2477400 | 18.29745878 | PU |
| 12 | 1.43 | 8.29466357309 | 17.24 | 20.14 | 16.61 | 2832150 | 18.25586237 | PU |
| 26 | -2.73 | -12.7570093458 | 21.4 | 21.86 | 16.61 | 2874732 | 19.10777544 | PU |
| 52 | -4.9 | -20.7891387357 | 23.57 | 23.85 | 16.61 | 3073649 | 20.35218708 | PU |
| 156 | -2.01 | -9.71953578337 | 20.68 | 24.88 | 16.44 | 3139841 | 20.63563407 | PU |
| 260 | -1.92800031 | -9.36013341579 | 20.59800031 | 24.88 | 14.65 | 3005495 | 20.49616732 | PU |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197400 | 18.67 | -0.16 | -0.85 | 18.87 | 18.87 | 18.36 | 3393400 |
| 1743111000 | 18.83 | -0.08 | -0.42 | 18.73 | 19.05 | 18.71 | 2515800 |
| 1743024600 | 18.91 | -0.07 | -0.37 | 19.06 | 19.35 | 18.84 | 1579700 |
| 1742938200 | 18.98 | 0.29 | 1.55 | 18.7 | 19.27 | 18.7 | 1877700 |
| 1742851740 | 18.69 | -0.41 | -2.15 | 18.99 | 19.12 | 18.69 | 1112400 |
| 1742592600 | 19.1 | 0.1 | 0.53 | 18.79 | 19.15 | 18.74 | 1532500 |
| 1742506200 | 19 | -0.3 | -1.55 | 19.14 | 19.2 | 18.96 | 1039400 |
| 1742419800 | 19.3 | 0.35 | 1.85 | 18.99 | 19.44 | 18.87 | 3187500 |
| 1742333400 | 18.95 | -0.12 | -0.63 | 18.91 | 19.29 | 18.9 | 1724400 |
| 1742247000 | 19.07 | 0.3 | 1.60 | 18.92 | 19.28 | 18.64 | 3142700 |
| 1741987800 | 18.77 | 0.71 | 3.93 | 18.27 | 18.78 | 18.11 | 3442100 |
| 1741901400 | 18.06 | 0.36 | 2.03 | 17.89 | 18.3 | 17.61 | 2465900 |
| 1741814940 | 17.7 | 0.25 | 1.43 | 17.42 | 17.81 | 17.42 | 2797800 |
| 1741728600 | 17.45 | -0.43 | -2.40 | 17.45 | 17.7 | 17.22 | 5037800 |
| 1741642140 | 17.88 | -0.14 | -0.78 | 17.81 | 18.16 | 17.81 | 1859900 |
| 1741382940 | 18.02 | 0.47 | 2.68 | 17.32 | 18.25 | 17.28 | 2362800 |
| 1741296540 | 17.55 | 0.1 | 0.57 | 17.42 | 17.82 | 17.39 | 1851400 |
| 1741210140 | 17.45 | -0.21 | -1.19 | 17.32 | 17.78 | 17.31 | 2457600 |
| 1740778200 | 17.66 | -0.58 | -3.18 | 18.25 | 18.25 | 17.51 | 4605800 |
| 1740691740 | 18.24 | 0.33 | 1.84 | 18.01 | 18.47 | 17.95 | 4938400 |
| 1740605400 | 17.91 | -0.39 | -2.13 | 18.51 | 18.58 | 17.85 | 4871800 |
| 1740519000 | 18.3 | 0 | 0.00 | 18.41 | 18.69 | 18.22 | 8852400 |
| 1740432540 | 18.3 | -1.13 | -5.82 | 19.3 | 19.3 | 18.3 | 4658900 |
| 1740173400 | 19.43 | 0.03 | 0.15 | 19.41 | 19.67 | 19.29 | 5166300 |
| 1740087000 | 19.4 | 0.27 | 1.41 | 19.22 | 19.46 | 19.06 | 2769200 |
| 1740000540 | 19.13 | -0.61 | -3.09 | 19.84 | 20.05 | 19.13 | 4250900 |
| 1739914140 | 19.74 | -0.16 | -0.80 | 19.92 | 20.11 | 19.53 | 1692300 |
| 1739827800 | 19.9 | 0.35 | 1.79 | 19.72 | 20.14 | 19.47 | 3397700 |
| 1739568600 | 19.55 | 0.59 | 3.11 | 19.17 | 19.76 | 19.01 | 3635900 |
| 1739482140 | 18.96 | 0.37 | 1.99 | 18.55 | 18.97 | 18.41 | 1810500 |
| 1739395740 | 18.59 | -0.29 | -1.54 | 18.75 | 18.8 | 18.42 | 2494900 |
| 1739309400 | 18.88 | 0.22 | 1.18 | 18.82 | 19.08 | 18.43 | 6690000 |
| 1739222940 | 18.66 | -0.32 | -1.69 | 18.98 | 19.33 | 18.64 | 2280800 |
| 1738963800 | 18.98 | 0.14 | 0.74 | 18.57 | 19.21 | 18.56 | 3764900 |
| 1738877340 | 18.84 | 0.01 | 0.05 | 18.76 | 19 | 18.72 | 1829700 |
| 1738790940 | 18.83 | -0.01 | -0.05 | 18.84 | 18.97 | 18.56 | 1948800 |
| 1738704600 | 18.84 | 0.2 | 1.07 | 18.38 | 18.92 | 18.38 | 2594300 |
| 1738618200 | 18.64 | 0.21 | 1.14 | 18.32 | 18.97 | 18.29 | 2374100 |
| 1738358940 | 18.43 | -0.04 | -0.22 | 18.47 | 18.58 | 18.27 | 2911200 |
| 1738272540 | 18.47 | 0.79 | 4.47 | 17.8 | 18.62 | 17.72 | 3034900 |
| 1738186200 | 17.68 | -0.14 | -0.79 | 17.98 | 18.04 | 17.68 | 1978000 |
| 1738099740 | 17.82 | 0 | 0.00 | 17.85 | 17.93 | 17.68 | 1554500 |
| 1738013340 | 17.82 | 0.79 | 4.64 | 16.93 | 17.95 | 16.93 | 3261200 |
| 1737754200 | 17.03 | -0.21 | -1.22 | 17.29 | 17.29 | 16.97 | 1755200 |
| 1737667740 | 17.24 | -0.39 | -2.21 | 17.74 | 17.74 | 17.16 | 3012600 |
| 1737581400 | 17.63 | 0.35 | 2.03 | 17.47 | 17.7 | 17.25 | 3294900 |
| 1737495000 | 17.28 | 0.09 | 0.52 | 17.24 | 17.48 | 17.12 | 2016700 |
| 1737408600 | 17.19 | 0.07 | 0.41 | 17.12 | 17.4 | 16.91 | 2113000 |
| 1737149400 | 17.12 | -0.04 | -0.23 | 17.34 | 17.34 | 17 | 2433800 |
| 1737062940 | 17.16 | -0.5 | -2.83 | 17.71 | 17.71 | 17.16 | 2697500 |
| 1736976540 | 17.66 | 0.41 | 2.38 | 17.43 | 17.81 | 17.35 | 2215600 |
| 1736890140 | 17.25 | 0.6 | 3.60 | 16.61 | 17.27 | 16.61 | 2945300 |
| 1736803740 | 16.649999 | -0.15 | -0.89 | 16.9 | 16.92 | 16.629999 | 1871900 |
| 1736544540 | 16.8 | -0.24 | -1.41 | 17.04 | 17.19 | 16.77 | 2029100 |
| 1736458140 | 17.04 | 0.01 | 0.06 | 17.03 | 17.2 | 16.94 | 1826000 |
| 1736371740 | 17.03 | -0.32 | -1.84 | 17.32 | 17.32 | 17.01 | 2528800 |
| 1736285400 | 17.35 | -0.01 | -0.06 | 17.59 | 17.64 | 17.1 | 2810400 |
| 1736198940 | 17.36 | 0.29 | 1.70 | 17.31 | 17.45 | 17.21 | 1378900 |
| 1735939740 | 17.07 | -0.16 | -0.93 | 17.24 | 17.36 | 17.07 | 1980200 |
| 1735853400 | 17.23 | -0.04 | -0.23 | 17.26 | 17.38 | 17.03 | 1786800 |
| 1735594200 | 17.27 | -0.17 | -0.97 | 17.37 | 17.54 | 17.2 | 1972000 |
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
