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 | -0.85 | -5.58842866535 | 15.21 | 15.47 | 14.1701 | 23861 | 15.04863492 | DR |
| 4 | -0.2599 | -1.77771393785 | 14.6199 | 15.47 | 14 | 25313 | 14.71122571 | DR |
| 12 | -0.88 | -5.77427821522 | 15.24 | 15.76 | 14 | 23996 | 14.96697626 | DR |
| 26 | 0.34 | 2.42510699001 | 14.02 | 16.23 | 13.94 | 28885 | 14.85311959 | DR |
| 52 | 2.41 | 20.1673640167 | 11.95 | 16.23 | 11.9 | 21936 | 14.70305031 | DR |
| 156 | 5.555 | 63.0891538898 | 8.805 | 16.23 | 5.96 | 31632 | 9.74032766 | DR |
| 260 | 7.38 | 105.730659026 | 6.98 | 16.23 | 4.85 | 35980 | 8.43275321 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731363600 | 14.84 | 0.04 | 0.27 | 14.833 | 14.86 | 14.7 | 26081 |
| 1731104400 | 14.8 | -0.48 | -3.14 | 14.845 | 14.895 | 14.712 | 34390 |
| 1731018540 | 15.28 | 0.24 | 1.63 | 15.31 | 15.31 | 15.0501 | 25509 |
| 1730931600 | 15.035 | -0.37 | -2.41 | 15.07 | 15.09 | 14.928 | 10357 |
| 1730845680 | 15.407 | 0.3 | 1.97 | 15.21 | 15.47 | 15.21 | 22969 |
| 1730759160 | 15.11 | -0.03 | -0.20 | 15.2525 | 15.35 | 15.11 | 32189 |
| 1730496420 | 15.14 | 0.31 | 2.09 | 15.191 | 15.2999 | 15.12 | 15437 |
| 1730409780 | 14.83 | 0.41 | 2.84 | 14.685 | 14.84 | 14.6 | 35760 |
| 1730323500 | 14.42 | 0.15 | 1.05 | 14.283 | 14.49 | 14.26 | 21733 |
| 1730237280 | 14.27 | -0.15 | -1.04 | 14 | 14.43 | 14 | 33599 |
| 1730150880 | 14.42 | 0.09 | 0.63 | 14.448 | 14.62 | 14.42 | 27978 |
| 1729891500 | 14.33 | -0.13 | -0.90 | 14.51 | 14.56 | 14.33 | 15475 |
| 1729805160 | 14.46 | -0.12 | -0.82 | 14.54 | 14.63 | 14.42 | 42637 |
| 1729718940 | 14.58 | 0.1 | 0.69 | 14.64 | 14.75 | 14.5 | 16852 |
| 1729632300 | 14.48 | -0.07 | -0.49 | 14.491 | 14.6 | 14.48 | 27211 |
| 1729545600 | 14.5509 | -0.14 | -0.98 | 14.5502 | 14.58 | 14.43 | 25010 |
| 1729286400 | 14.695 | -0.1 | -0.64 | 14.6425 | 14.76 | 14.63 | 10696 |
| 1729200000 | 14.79 | 0.15 | 1.02 | 14.768 | 14.8299 | 14.56 | 41906 |
| 1729113960 | 14.64 | 0.21 | 1.46 | 14.57 | 14.64 | 14.47 | 12973 |
| 1729027680 | 14.43 | -0.05 | -0.35 | 14.6199 | 14.71 | 14.43 | 27505 |
| 1728941220 | 14.48 | -0.27 | -1.84 | 14.573 | 14.69 | 14.48 | 30758 |
| 1728681900 | 14.7516 | 0.27 | 1.88 | 14.57 | 14.76 | 14.53 | 15339 |
| 1728595560 | 14.48 | 0.03 | 0.21 | 14.61 | 14.61 | 14.45 | 30137 |
| 1728508800 | 14.45 | -0.12 | -0.82 | 14.49 | 14.53 | 14.34 | 27934 |
| 1728422580 | 14.57 | 0.27 | 1.89 | 14.6 | 14.61 | 14.43 | 40529 |
| 1728336000 | 14.3 | 0.1 | 0.70 | 14.456 | 14.5 | 14.28 | 53881 |
| 1728077220 | 14.2 | -0.25 | -1.73 | 14.1999 | 14.2 | 14.06 | 28538 |
| 1727990760 | 14.45 | -0.19 | -1.30 | 14.265 | 14.47 | 14.2201 | 12866 |
| 1727904000 | 14.64 | -0.08 | -0.54 | 14.6885 | 14.74 | 14.64 | 15006 |
| 1727818140 | 14.72 | -0.3 | -1.98 | 14.67 | 14.72 | 14.45 | 16545 |
| 1727731380 | 15.017 | -0.05 | -0.35 | 15.1 | 15.19 | 15.01 | 13746 |
| 1727472000 | 15.07 | -0.34 | -2.21 | 15.03 | 15.29 | 15.03 | 8729 |
| 1727386200 | 15.41 | 0.17 | 1.12 | 15.222 | 15.42 | 15.19 | 9494 |
| 1727299200 | 15.24 | -0.09 | -0.59 | 15.2375 | 15.25 | 15.09 | 7644 |
| 1727212800 | 15.33 | 0.07 | 0.49 | 15.23 | 15.33 | 15.15 | 8664 |
| 1727126940 | 15.255 | -0.15 | -0.94 | 15.17 | 15.34 | 15.17 | 16444 |
| 1726867200 | 15.4 | -0.21 | -1.35 | 15.355 | 15.42 | 15.33 | 9177 |
| 1726781220 | 15.61 | 0.29 | 1.89 | 15.43 | 15.61 | 15.33 | 4502 |
| 1726694460 | 15.32 | -0.06 | -0.39 | 15.25 | 15.5 | 15.245 | 14359 |
| 1726608240 | 15.38 | -0.03 | -0.16 | 15.3 | 15.38 | 15.29 | 15415 |
| 1726521720 | 15.405 | 0.18 | 1.22 | 15.33 | 15.41 | 15.327 | 10336 |
| 1726262940 | 15.22 | -0.04 | -0.26 | 15.29 | 15.4005 | 15.22 | 8830 |
| 1726176540 | 15.26 | 0.17 | 1.13 | 15.09 | 15.32 | 15.09 | 13397 |
| 1726090140 | 15.09 | -0.14 | -0.92 | 15.214 | 15.214 | 15.04 | 23912 |
| 1726003500 | 15.23 | -0.03 | -0.20 | 15.25 | 15.2599 | 15.15 | 20780 |
| 1725917160 | 15.26 | -0.28 | -1.80 | 15.392 | 15.4299 | 15.26 | 6839 |
| 1725658020 | 15.54 | 0.03 | 0.19 | 15.561 | 15.6275 | 15.31 | 9893 |
| 1725571440 | 15.51 | -0.22 | -1.40 | 15.6145 | 15.66 | 15.48 | 10643 |
| 1725485040 | 15.73 | 0.15 | 0.96 | 15.6285 | 15.76 | 15.5222 | 15486 |
| 1725398880 | 15.58 | -0.14 | -0.89 | 15.55 | 15.58 | 15.373 | 5114 |
| 1725053340 | 15.72 | -0.02 | -0.13 | 15.642 | 15.72 | 15.54 | 16758 |
| 1724966400 | 15.74 | 0.2 | 1.31 | 15.642 | 15.74 | 15.53 | 80721 |
| 1724880360 | 15.5361 | 0.04 | 0.26 | 15.36 | 15.58 | 15.36 | 11664 |
| 1724794080 | 15.4962 | -0.04 | -0.28 | 15.36 | 15.56 | 15.36 | 6452 |
| 1724707740 | 15.539 | 0.09 | 0.58 | 15.455 | 15.56 | 15.43 | 29556 |
| 1724448480 | 15.45 | 0.23 | 1.51 | 15.44 | 15.6 | 15.422 | 16334 |
| 1724362140 | 15.22 | -0.07 | -0.46 | 15.21 | 15.35 | 15.21 | 19674 |
| 1724275380 | 15.29 | 0.01 | 0.07 | 15.2394 | 15.29 | 15.1525 | 9597 |
| 1724188800 | 15.28 | -0.04 | -0.23 | 15.24 | 15.44 | 15.24 | 213805 |
| 1724102880 | 15.315 | 0.07 | 0.49 | 15.252 | 15.38 | 15.248 | 17995 |
| 1723843740 | 15.24 | 0.18 | 1.20 | 15.135 | 15.27 | 15.135 | 10549 |
| 1723756860 | 15.06 | 0.09 | 0.60 | 15.03 | 15.23 | 15.03 | 13213 |
| 1723670820 | 14.97 | 0.2 | 1.37 | 14.89 | 14.97 | 14.79 | 23930 |
| 1723584360 | 14.767 | 0.14 | 0.94 | 14.65 | 14.8 | 14.6 | 59235 |
| 1723497900 | 14.63 | 0.07 | 0.45 | 14.55 | 14.72 | 14.545 | 259572 |
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
