Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.075 | 0.50778605281 | 14.77 | 14.99 | 14.72 | 78070 | 14.86522868 | CS |
| 4 | -0.095 | -0.635876840696 | 14.94 | 15 | 14.62 | 84973 | 14.81425924 | CS |
| 12 | 0.675 | 4.76358503881 | 14.17 | 15 | 14.17 | 100483 | 14.69065459 | CS |
| 26 | 0.525 | 3.66620111732 | 14.32 | 15 | 13.8 | 106199 | 14.39931022 | CS |
| 52 | 1.425 | 10.6184798808 | 13.42 | 15 | 12.6601 | 124278 | 14.08456892 | CS |
| 156 | -5.865 | -28.3196523419 | 20.71 | 21.2384 | 12.6601 | 112712 | 15.0804525 | CS |
| 260 | -5.205 | -25.9600997506 | 20.05 | 21.7999 | 12.6601 | 107411 | 16.39983405 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1727131200 | 14.84 | -0.07 | -0.47 | 14.85 | 14.9703 | 14.8 | 121664 |
| 1726872000 | 14.91 | 0 | 0.00 | 14.94 | 14.99 | 14.8654 | 61164 |
| 1726785600 | 14.91 | 0 | 0.00 | 14.93 | 14.99 | 14.85 | 76688 |
| 1726699200 | 14.91 | 0.11 | 0.74 | 14.87 | 14.91 | 14.8 | 55033 |
| 1726612800 | 14.8 | -0.01 | -0.07 | 14.87 | 14.88 | 14.76 | 82589 |
| 1726526400 | 14.81 | 0.04 | 0.27 | 14.84 | 14.8629 | 14.75 | 57469 |
| 1726267200 | 14.77 | 0.06 | 0.41 | 14.66 | 14.8051 | 14.66 | 76161 |
| 1726180800 | 14.71 | 0.04 | 0.27 | 14.66 | 14.75 | 14.66 | 85010 |
| 1726094400 | 14.67 | -0.04 | -0.27 | 14.72 | 14.74 | 14.63 | 98340 |
| 1726008000 | 14.71 | -0.01 | -0.07 | 14.78 | 14.79 | 14.66 | 154258 |
| 1725921600 | 14.72 | 0.02 | 0.14 | 14.8 | 14.8 | 14.62 | 107058 |
| 1725662400 | 14.7 | -0.14 | -0.94 | 14.84 | 14.919 | 14.66 | 90237 |
| 1725576000 | 14.84 | 0.07 | 0.47 | 14.76 | 14.89 | 14.76 | 63787 |
| 1725489600 | 14.77 | -0.02 | -0.14 | 14.77 | 14.98 | 14.76 | 68661 |
| 1725403200 | 14.79 | -0.21 | -1.40 | 14.91 | 14.93 | 14.75 | 67509 |
| 1725057600 | 15 | 0.08 | 0.54 | 14.99 | 15 | 14.85 | 99236 |
| 1724971200 | 14.92 | 0.07 | 0.47 | 14.86 | 14.9392 | 14.84 | 85167 |
| 1724884800 | 14.85 | -0.1 | -0.67 | 14.87 | 14.92 | 14.78 | 72437 |
| 1724798400 | 14.95 | 0.01 | 0.07 | 14.94 | 14.97 | 14.7994 | 112971 |
| 1724712000 | 14.94 | 0.12 | 0.81 | 14.86 | 14.94 | 14.8124 | 78220 |
| 1724452800 | 14.82 | 0.11 | 0.75 | 14.76 | 14.84 | 14.69 | 130386 |
| 1724366400 | 14.71 | -0.06 | -0.41 | 14.75 | 14.8 | 14.67 | 88685 |
| 1724280000 | 14.77 | 0.01 | 0.07 | 14.77 | 14.81 | 14.75 | 99104 |
| 1724193600 | 14.76 | -0.02 | -0.14 | 14.82 | 14.83 | 14.7 | 57037 |
| 1724107200 | 14.78 | 0.13 | 0.89 | 14.65 | 14.79 | 14.64 | 102530 |
| 1723848000 | 14.65 | 0.02 | 0.14 | 14.64 | 14.88 | 14.62 | 72470 |
| 1723761600 | 14.63 | -0.05 | -0.34 | 14.7 | 14.7 | 14.63 | 83534 |
| 1723675200 | 14.68 | 0.02 | 0.14 | 14.75 | 14.75 | 14.61 | 70553 |
| 1723588800 | 14.66 | 0.01 | 0.07 | 14.7 | 14.73 | 14.63 | 79696 |
| 1723502400 | 14.65 | 0.02 | 0.14 | 14.65 | 14.7 | 14.6 | 55782 |
| 1723243200 | 14.63 | 0.04 | 0.27 | 14.66 | 14.69 | 14.57 | 69512 |
| 1723156800 | 14.59 | -0.01 | -0.07 | 14.6 | 14.71 | 14.57 | 90149 |
| 1723070400 | 14.6 | 0.16 | 1.11 | 14.47 | 14.67 | 14.47 | 125631 |
| 1722984000 | 14.44 | 0.07 | 0.49 | 14.37 | 14.45 | 14.32 | 95730 |
| 1722897600 | 14.37 | -0.35 | -2.38 | 14.6 | 14.61 | 14.35 | 132502 |
| 1722638400 | 14.72 | -0.04 | -0.27 | 14.78 | 14.79 | 14.65 | 95610 |
| 1722552000 | 14.76 | -0.14 | -0.94 | 14.83 | 14.83 | 14.68 | 68511 |
| 1722465600 | 14.9 | 0.14 | 0.95 | 14.83 | 14.9 | 14.77 | 122785 |
| 1722379200 | 14.76 | 0.01 | 0.07 | 14.79 | 14.8199 | 14.74 | 65967 |
| 1722292800 | 14.75 | -0.02 | -0.14 | 14.73 | 14.86 | 14.72 | 77115 |
| 1722033600 | 14.77 | 0.03 | 0.20 | 14.73 | 14.81 | 14.73 | 95212 |
| 1721947200 | 14.74 | 0.09 | 0.61 | 14.72 | 14.7699 | 14.59 | 90647 |
| 1721860800 | 14.65 | -0.08 | -0.54 | 14.68 | 14.76 | 14.58 | 102392 |
| 1721774400 | 14.73 | 0.15 | 1.03 | 14.53 | 14.74 | 14.51 | 61299 |
| 1721688000 | 14.58 | -0.09 | -0.61 | 14.7 | 14.7294 | 14.49 | 79749 |
| 1721428800 | 14.67 | 0.05 | 0.34 | 14.61 | 14.84 | 14.48 | 461224 |
| 1721342400 | 14.62 | 0.11 | 0.76 | 14.61 | 14.8242 | 14.49 | 117726 |
| 1721256000 | 14.51 | -0.25 | -1.69 | 14.76 | 14.78 | 14.51 | 105676 |
| 1721169600 | 14.76 | 0 | 0.00 | 14.81 | 14.86 | 14.68 | 134315 |
| 1721083200 | 14.76 | 0.11 | 0.75 | 14.76 | 14.85 | 14.67 | 123312 |
| 1720824000 | 14.65 | 0.1 | 0.69 | 14.53 | 14.72 | 14.51 | 81201 |
| 1720737600 | 14.55 | 0.11 | 0.76 | 14.49 | 14.6 | 14.4506 | 68564 |
| 1720651200 | 14.44 | -0.19 | -1.30 | 14.59 | 14.59 | 14.43 | 97378 |
| 1720564800 | 14.63 | 0.3 | 2.09 | 14.37 | 14.7 | 14.2601 | 507522 |
| 1720478400 | 14.33 | -0.01 | -0.07 | 14.3 | 14.38 | 14.27 | 56837 |
| 1720219200 | 14.34 | 0.12 | 0.84 | 14.23 | 14.4 | 14.17 | 47578 |
| 1720040640 | 14.22 | 0.02 | 0.14 | 14.2 | 14.23 | 14.17 | 49442 |
| 1719960000 | 14.2 | 0 | 0.00 | 14.17 | 14.2399 | 14.17 | 106070 |
| 1719873600 | 14.2 | -0.09 | -0.63 | 14.27 | 14.305 | 14.13 | 95534 |
| 1719614400 | 14.29 | 0 | 0.00 | 14.29 | 14.29 | 14.29 | 0 |
| 1719528000 | 14.29 | 0.05 | 0.35 | 14.29 | 14.38 | 14.24 | 83955 |
| 1719441600 | 14.24 | 0.01 | 0.07 | 14.2 | 14.29 | 14.17 | 134880 |
| 1719355200 | 14.23 | 0.07 | 0.49 | 14.25 | 14.25 | 14.1537 | 145689 |
| 1719268800 | 14.16 | 0.04 | 0.28 | 14.12 | 14.19 | 14.0901 | 76664 |
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
