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 | -0.235 | -1.27578718784 | 18.42 | 18.51 | 18.18 | 15881 | 18.26095714 | CS |
| 4 | 0.315 | 1.7627308338 | 17.87 | 18.6423 | 17.85 | 20125 | 18.34028949 | CS |
| 12 | 1.595 | 9.61422543701 | 16.59 | 18.6423 | 16.371 | 18055 | 17.52710859 | CS |
| 26 | 2.765 | 17.9312581064 | 15.42 | 18.6423 | 15.2 | 16816 | 16.81089713 | CS |
| 52 | 1.925 | 11.8388683887 | 16.26 | 18.6423 | 14.51 | 20003 | 16.05300823 | CS |
| 156 | -7.415 | -28.96484375 | 25.6 | 26.8 | 14.09 | 18158 | 17.7564455 | CS |
| 260 | -7.005 | -27.8086542279 | 25.19 | 36.33 | 14.09 | 20308 | 22.29404867 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734478200 | 18.185 | -0.11 | -0.57 | 18.2 | 18.29 | 18.1701 | 16994 |
| 1734391800 | 18.29 | 0.07 | 0.38 | 18.35 | 18.3788 | 18.29 | 4890 |
| 1734132600 | 18.22 | 0.04 | 0.22 | 18.26 | 18.26 | 18.185 | 8127 |
| 1734046200 | 18.18 | -0.14 | -0.76 | 18.44 | 18.48 | 18.18 | 22564 |
| 1733959800 | 18.32 | 0.03 | 0.16 | 18.28 | 18.455 | 18.28 | 24828 |
| 1733873400 | 18.29 | -0.1 | -0.54 | 18.42 | 18.51 | 18.29 | 18994 |
| 1733787000 | 18.39 | -0.04 | -0.22 | 18.55 | 18.55 | 18.39 | 12403 |
| 1733527800 | 18.43 | 0.03 | 0.16 | 18.47 | 18.56 | 18.4 | 17185 |
| 1733441400 | 18.4001 | -0.11 | -0.59 | 18.58 | 18.58 | 18.4 | 17944 |
| 1733355000 | 18.51 | -0.05 | -0.27 | 18.54 | 18.6423 | 18.4725 | 15237 |
| 1733268600 | 18.56 | 0.01 | 0.05 | 18.53 | 18.61 | 18.5266 | 18042 |
| 1733182200 | 18.55 | 0.08 | 0.43 | 18.44 | 18.5742 | 18.44 | 17658 |
| 1732917840 | 18.47 | 0.08 | 0.45 | 18.38 | 18.61 | 18.365 | 23725 |
| 1732750200 | 18.387 | 0.04 | 0.20 | 18.49 | 18.5 | 18.29 | 29159 |
| 1732663800 | 18.35 | -0.12 | -0.65 | 18.5 | 18.5346 | 18.34 | 13342 |
| 1732577400 | 18.47 | 0.34 | 1.88 | 18.6 | 18.6 | 18.3101 | 16404 |
| 1732318200 | 18.13 | -0.39 | -2.11 | 18.12 | 18.21 | 18.0212 | 25433 |
| 1732231800 | 18.52 | 0.23 | 1.26 | 18.46 | 18.63 | 18.37 | 20945 |
| 1732145400 | 18.29 | 0.21 | 1.18 | 18.19 | 18.29 | 18.127 | 35585 |
| 1732059000 | 18.077 | 0.19 | 1.05 | 17.87 | 18.19 | 17.85 | 39911 |
| 1731972600 | 17.89 | 0.21 | 1.19 | 17.79 | 17.93 | 17.67 | 10000 |
| 1731713400 | 17.68 | -0.19 | -1.06 | 17.82 | 17.82 | 17.65 | 10923 |
| 1731627000 | 17.87 | -0.07 | -0.39 | 18.04 | 18.04 | 17.82 | 20026 |
| 1731540600 | 17.94 | -0.03 | -0.17 | 17.99 | 18.06 | 17.9309 | 14265 |
| 1731454200 | 17.97 | -0.08 | -0.44 | 18.41 | 18.41 | 17.9501 | 14329 |
| 1731367800 | 18.05 | 0.23 | 1.29 | 17.82 | 18.05 | 17.81 | 22203 |
| 1731108600 | 17.82 | 0.17 | 0.96 | 17.81 | 17.99 | 17.655 | 24123 |
| 1731022200 | 17.65 | 0.33 | 1.91 | 17.48 | 17.7 | 17.415 | 26820 |
| 1730935800 | 17.32 | 0.28 | 1.66 | 17.37 | 17.3999 | 17.09 | 21978 |
| 1730849400 | 17.037 | 0.11 | 0.63 | 16.92 | 17.16 | 16.8801 | 17484 |
| 1730763000 | 16.93 | 0.04 | 0.24 | 17.09 | 17.09 | 16.93 | 11022 |
| 1730500200 | 16.89 | 0.09 | 0.54 | 16.83 | 17.0301 | 16.83 | 12788 |
| 1730413800 | 16.8 | -0.08 | -0.47 | 16.77 | 16.923 | 16.77 | 22636 |
| 1730327400 | 16.88 | 0.02 | 0.12 | 16.89 | 16.9411 | 16.83 | 21657 |
| 1730241000 | 16.86 | -0.06 | -0.35 | 16.96 | 17.2 | 16.84 | 28630 |
| 1730154600 | 16.92 | -0.03 | -0.18 | 17.03 | 17.05 | 16.89 | 9873 |
| 1729895400 | 16.95 | 0.15 | 0.89 | 16.9 | 17 | 16.8301 | 9628 |
| 1729809000 | 16.8 | -0.07 | -0.41 | 16.89 | 16.94 | 16.8 | 11176 |
| 1729722600 | 16.87 | -0.16 | -0.94 | 17.07 | 17.07 | 16.8301 | 14062 |
| 1729636200 | 17.03 | -0.04 | -0.23 | 17.22 | 17.22 | 17.01 | 7364 |
| 1729549800 | 17.07 | -0.09 | -0.52 | 17.14 | 17.16 | 17.07 | 13395 |
| 1729290600 | 17.16 | 0.02 | 0.12 | 17.16 | 17.3097 | 17.095 | 13140 |
| 1729204200 | 17.14 | 0.04 | 0.23 | 17.23 | 17.4207 | 17.076 | 8239 |
| 1729117800 | 17.1 | 0.01 | 0.06 | 17.06 | 17.135 | 17.03 | 18637 |
| 1729031400 | 17.09 | 0.03 | 0.20 | 17.12 | 17.25 | 17.01 | 13447 |
| 1728945000 | 17.0555 | 0.11 | 0.62 | 17 | 17.06 | 16.96 | 15689 |
| 1728685800 | 16.95 | 0.1 | 0.59 | 16.77 | 16.98 | 16.77 | 15771 |
| 1728599400 | 16.85 | 0.01 | 0.06 | 16.99 | 16.99 | 16.7105 | 26832 |
| 1728513000 | 16.84 | 0.12 | 0.72 | 16.66 | 16.9199 | 16.66 | 23732 |
| 1728426600 | 16.719999 | -0.17 | -1.01 | 17 | 17 | 16.71 | 20954 |
| 1728340200 | 16.89 | 0.08 | 0.48 | 16.85 | 16.94 | 16.78 | 23266 |
| 1728081000 | 16.81 | 0.13 | 0.78 | 16.89 | 16.94 | 16.4538 | 19799 |
| 1727994600 | 16.68 | -0.02 | -0.12 | 16.85 | 16.94 | 16.61 | 8272 |
| 1727908200 | 16.7 | -0.03 | -0.18 | 16.73 | 16.7655 | 16.645 | 13459 |
| 1727821800 | 16.73 | -0.04 | -0.24 | 16.77 | 16.78 | 16.6167 | 19586 |
| 1727735400 | 16.77 | 0.13 | 0.78 | 16.719999 | 16.7738 | 16.59 | 25832 |
| 1727476200 | 16.64 | 0.16 | 0.97 | 16.67 | 16.67 | 16.559999 | 20384 |
| 1727389800 | 16.48 | 0.07 | 0.43 | 16.48 | 16.563199 | 16.46 | 9606 |
| 1727303400 | 16.41 | -0.2 | -1.20 | 16.68 | 16.68 | 16.399999 | 13001 |
| 1727217000 | 16.61 | 0.09 | 0.54 | 16.59 | 17.24 | 16.370999 | 28849 |
| 1727130600 | 16.52 | -0.01 | -0.06 | 16.53 | 16.5929 | 16.43 | 17128 |
| 1726871400 | 16.53 | 0.1 | 0.61 | 16.6 | 16.6 | 16.45 | 17145 |
| 1726785000 | 16.43 | -0.05 | -0.30 | 16.52 | 16.634699 | 16.34 | 17002 |
| 1726698600 | 16.48 | 0.17 | 1.04 | 16.45 | 16.5199 | 16.28 | 18565 |
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
