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 | -0.58 | -3.81578947368 | 15.2 | 15.335 | 14.335 | 544929 | 14.66599378 | SP |
| 4 | -0.23 | -1.54882154882 | 14.85 | 15.335 | 14.13 | 593927 | 14.54005214 | SP |
| 12 | -2.39 | -14.050558495 | 17.01 | 18.105 | 14.13 | 350178 | 15.2542619 | SP |
| 26 | -4.43 | -23.2545931759 | 19.05 | 19.175 | 14.13 | 302005 | 16.12917512 | SP |
| 52 | -10.06 | -40.7617504052 | 24.68 | 24.88 | 14.13 | 207721 | 17.51568242 | SP |
| 156 | -12.15 | -45.3866268211 | 26.77 | 39.365 | 14.13 | 124666 | 23.09122295 | SP |
| 260 | -28.33 | -65.960419092 | 42.95 | 58 | 14.13 | 106561 | 26.30199249 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390200 | 14.55 | -0.02 | -0.14 | 14.5 | 14.645 | 14.36 | 439927 |
| 1741303800 | 14.57 | 0.15 | 1.04 | 14.59 | 14.59 | 14.43 | 320276 |
| 1741217400 | 14.42 | -0.04 | -0.28 | 14.6 | 14.6 | 14.335 | 486562 |
| 1741131000 | 14.46 | -0.27 | -1.83 | 14.46 | 14.64 | 14.425 | 733799 |
| 1741044600 | 14.73 | -0.39 | -2.58 | 14.92 | 14.92 | 14.7003 | 605006 |
| 1740785400 | 15.12 | 0.2 | 1.34 | 15.2 | 15.335 | 15.115 | 579000 |
| 1740699000 | 14.92 | 0.46 | 3.18 | 14.75 | 14.96 | 14.73 | 707378 |
| 1740612600 | 14.46 | -0.06 | -0.41 | 14.7 | 14.735 | 14.4578 | 397992 |
| 1740526200 | 14.52 | 0.39 | 2.76 | 14.22 | 14.77 | 14.2 | 1004904 |
| 1740439800 | 14.13 | -0.16 | -1.12 | 14.22 | 14.32 | 14.13 | 464838 |
| 1740180600 | 14.29 | 0.04 | 0.28 | 14.27 | 14.4181 | 14.1916 | 669147 |
| 1740094200 | 14.25 | -0.01 | -0.07 | 14.33 | 14.33 | 14.155 | 509410 |
| 1740007800 | 14.26 | -0.02 | -0.14 | 14.29 | 14.43 | 14.2135 | 373813 |
| 1739921400 | 14.28 | -0.53 | -3.58 | 14.41 | 14.41 | 14.22 | 551032 |
| 1739575800 | 14.81 | 0.59 | 4.15 | 14.35 | 14.885 | 14.32 | 754664 |
| 1739489400 | 14.22 | -0.34 | -2.34 | 14.42 | 14.43 | 14.22 | 624023 |
| 1739403000 | 14.56 | 0.02 | 0.14 | 14.57 | 14.66 | 14.4401 | 416981 |
| 1739316600 | 14.54 | 0.09 | 0.62 | 14.52 | 14.6279 | 14.4421 | 553006 |
| 1739230200 | 14.45 | -0.5 | -3.34 | 14.51 | 14.54 | 14.42 | 893760 |
| 1738971000 | 14.95 | -0.06 | -0.40 | 14.85 | 15.0364 | 14.7005 | 639015 |
| 1738884600 | 15.01 | 0.01 | 0.07 | 15.03 | 15.275 | 15 | 346283 |
| 1738798200 | 15 | -0.08 | -0.53 | 14.95 | 15.0199 | 14.75 | 563662 |
| 1738711800 | 15.08 | -0.19 | -1.24 | 15.15 | 15.22 | 15.05 | 506023 |
| 1738625400 | 15.27 | -0.28 | -1.80 | 15.29 | 15.3702 | 15.1 | 365128 |
| 1738366200 | 15.55 | 0.2 | 1.30 | 15.33 | 15.5852 | 15.2059 | 568819 |
| 1738279800 | 15.35 | -0.63 | -3.94 | 15.56 | 15.615 | 15.29 | 358766 |
| 1738193400 | 15.98 | 0.08 | 0.50 | 15.91 | 16.0748 | 15.8899 | 202757 |
| 1738107000 | 15.9 | -0.34 | -2.09 | 16.05 | 16.0801 | 15.8934 | 78235 |
| 1738020600 | 16.239999 | 0.38 | 2.40 | 16.11 | 16.35 | 16.079999 | 151862 |
| 1737761400 | 15.86 | -0.14 | -0.84 | 15.81 | 15.8601 | 15.66 | 277220 |
| 1737675000 | 15.995 | 0 | 0.00 | 15.995 | 15.995 | 15.995 | 0 |
| 1737588600 | 15.995 | -0.13 | -0.84 | 16 | 16.05 | 15.9226 | 190438 |
| 1737502200 | 16.129999 | -0.19 | -1.16 | 16.26 | 16.2699 | 16.05 | 319914 |
| 1737156600 | 16.32 | 0.11 | 0.68 | 16.329999 | 16.36 | 16.09 | 217093 |
| 1737070200 | 16.21 | -0.32 | -1.94 | 16.25 | 16.28 | 16.1024 | 180156 |
| 1736983800 | 16.53 | -0.37 | -2.19 | 16.629999 | 16.8083 | 16.53 | 109401 |
| 1736897400 | 16.9 | -0.14 | -0.82 | 17.1 | 17.108 | 16.9 | 51025 |
| 1736811000 | 17.04 | 0.45 | 2.71 | 16.95 | 17.08 | 16.8721 | 123558 |
| 1736551800 | 16.59 | -0.44 | -2.58 | 16.43 | 16.61 | 16.35 | 423927 |
| 1736379000 | 17.03 | -0.21 | -1.22 | 17.06 | 17.205 | 16.96 | 82911 |
| 1736292600 | 17.24 | -0.26 | -1.49 | 17.12 | 17.3799 | 17.09 | 117922 |
| 1736206200 | 17.5 | 0.11 | 0.63 | 17.62 | 17.65 | 17.4092 | 119287 |
| 1735947000 | 17.39 | 0.25 | 1.46 | 17.28 | 17.415 | 17.214 | 107463 |
| 1735860600 | 17.14 | -0.44 | -2.50 | 17.3 | 17.315 | 17.115 | 132367 |
| 1735687800 | 17.58 | -0.24 | -1.35 | 17.77 | 17.78 | 17.55 | 56019 |
| 1735601400 | 17.82 | 0.15 | 0.85 | 17.82 | 17.991 | 17.78 | 133620 |
| 1735342200 | 17.67 | 0.28 | 1.61 | 17.66 | 17.745 | 17.61 | 128159 |
| 1735255800 | 17.39 | -0.26 | -1.47 | 17.54 | 17.555 | 17.37 | 90389 |
| 1735077840 | 17.65 | -0.11 | -0.62 | 17.67 | 17.8 | 17.62 | 81656 |
| 1734996600 | 17.76 | 0.24 | 1.37 | 17.61 | 17.7931 | 17.61 | 124687 |
| 1734737400 | 17.52 | -0.44 | -2.45 | 17.69 | 17.695 | 17.395 | 217212 |
| 1734651000 | 17.96 | -0.08 | -0.44 | 17.99 | 18.105 | 17.91 | 224209 |
| 1734564600 | 18.04 | 0.73 | 4.22 | 17.41 | 18.09 | 17.39 | 193887 |
| 1734478200 | 17.31 | 0.1 | 0.58 | 17.39 | 17.485 | 17.28 | 246242 |
| 1734391800 | 17.21 | -0.05 | -0.29 | 17.1 | 17.2356 | 17.1 | 260510 |
| 1734132600 | 17.26 | 0.5 | 2.98 | 17.01 | 17.27 | 17.01 | 274217 |
| 1734046200 | 16.76 | 0.57 | 3.52 | 16.68 | 16.84 | 16.642399 | 443073 |
| 1733959800 | 16.19 | -0.42 | -2.53 | 16.45 | 16.497499 | 16.12 | 529840 |
| 1733873400 | 16.61 | -0.48 | -2.81 | 16.75 | 16.75 | 16.597999 | 239993 |
| 1733787000 | 17.09 | -0.37 | -2.12 | 16.97 | 17.1093 | 16.86 | 273520 |
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
