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 | -0.31 | -2.10027100271 | 14.76 | 14.76 | 14.11 | 101857 | 14.36194045 | SP |
| 4 | -0.77 | -5.05913272011 | 15.22 | 15.6397 | 14.11 | 130932 | 14.98579964 | SP |
| 12 | 0.06 | 0.416956219597 | 14.39 | 15.9599 | 14.11 | 108827 | 15.06486726 | SP |
| 26 | -1.17 | -7.49039692702 | 15.62 | 16.21 | 14.0101 | 80247 | 15.1030415 | SP |
| 52 | -2.93 | -16.8584579977 | 17.38 | 18.62 | 14.0101 | 69605 | 16.05117645 | SP |
| 156 | -5.97 | -29.236043095 | 20.42 | 20.83 | 14.0101 | 59273 | 16.84032513 | SP |
| 260 | -5.97 | -29.236043095 | 20.42 | 20.83 | 14.0101 | 59273 | 16.84032513 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739575800 | 14.33 | -0.04 | -0.28 | 14.4 | 14.4 | 14.3 | 108530 |
| 1739489400 | 14.37 | 0.12 | 0.84 | 14.23 | 14.39 | 14.2001 | 60176 |
| 1739403000 | 14.25 | -0.11 | -0.77 | 14.23 | 14.3 | 14.11 | 88432 |
| 1739316600 | 14.36 | -0.08 | -0.55 | 14.44 | 14.445 | 14.2777 | 92070 |
| 1739230200 | 14.44 | 0.08 | 0.56 | 14.5 | 14.55 | 14.39 | 126425 |
| 1738971000 | 14.36 | -0.4 | -2.71 | 14.76 | 14.76 | 14.19 | 155102 |
| 1738884600 | 14.76 | 0.01 | 0.07 | 14.7 | 14.77 | 14.575 | 118995 |
| 1738798200 | 14.75 | -0.86 | -5.51 | 14.83 | 14.83 | 14.48 | 320811 |
| 1738711800 | 15.61 | 0.28 | 1.83 | 15.35 | 15.6397 | 15.35 | 161455 |
| 1738625400 | 15.33 | -0.12 | -0.78 | 15.24 | 15.44 | 15.24 | 72919 |
| 1738366200 | 15.45 | 0.1 | 0.65 | 15.36 | 15.54 | 15.36 | 95125 |
| 1738279800 | 15.35 | 0.42 | 2.81 | 15.05 | 15.35 | 15.05 | 69829 |
| 1738193400 | 14.93 | -0.02 | -0.13 | 14.97 | 14.9999 | 14.8 | 57415 |
| 1738107000 | 14.95 | 0.27 | 1.84 | 14.74 | 14.95 | 14.615 | 70185 |
| 1738020600 | 14.68 | -0.52 | -3.42 | 14.75 | 15.019 | 14.6 | 142346 |
| 1737761400 | 15.2 | -0.25 | -1.62 | 15.03 | 15.24 | 15.03 | 118070 |
| 1737675000 | 15.45 | 0 | 0.00 | 15.45 | 15.45 | 15.45 | 0 |
| 1737588600 | 15.45 | 0.04 | 0.26 | 15.43 | 15.52 | 15.38 | 103443 |
| 1737502200 | 15.41 | 0.17 | 1.12 | 15.39 | 15.61 | 15.36 | 410741 |
| 1737156600 | 15.24 | 0.14 | 0.93 | 15.22 | 15.3296 | 15.1536 | 110562 |
| 1737070200 | 15.1 | -0.09 | -0.59 | 15.19 | 15.21 | 15.04 | 77002 |
| 1736983800 | 15.19 | 0.3 | 2.01 | 15 | 15.2474 | 15 | 101354 |
| 1736897400 | 14.89 | -0.01 | -0.07 | 15 | 15 | 14.77 | 37359 |
| 1736811000 | 14.9 | -0.06 | -0.40 | 14.9 | 14.94 | 14.7 | 66414 |
| 1736551800 | 14.96 | -0.17 | -1.12 | 15.21 | 15.25 | 14.8579 | 120097 |
| 1736379000 | 15.13 | -0.09 | -0.59 | 15.07 | 15.275 | 15 | 107054 |
| 1736292600 | 15.22 | -0.07 | -0.46 | 15.35 | 15.53 | 15.1724 | 79653 |
| 1736206200 | 15.29 | 0.28 | 1.85 | 15.19 | 15.365 | 15.19 | 202787 |
| 1735947000 | 15.0129 | 0.13 | 0.89 | 14.94 | 15.07 | 14.93 | 60586 |
| 1735860600 | 14.88 | 0.06 | 0.40 | 14.96 | 14.99 | 14.7101 | 81290 |
| 1735687800 | 14.82 | -0.1 | -0.67 | 14.96 | 14.98 | 14.795 | 78760 |
| 1735601400 | 14.92 | -0.1 | -0.67 | 14.85 | 14.99 | 14.76 | 111140 |
| 1735342200 | 15.02 | -0.8 | -5.06 | 15.19 | 15.19 | 14.8804 | 149227 |
| 1735255800 | 15.82 | 0.05 | 0.32 | 15.8 | 15.85 | 15.7501 | 141662 |
| 1735077840 | 15.77 | 0.12 | 0.77 | 15.75 | 15.8 | 15.685 | 46712 |
| 1734996600 | 15.65 | 0.14 | 0.90 | 15.64 | 15.72 | 15.4318 | 386375 |
| 1734737400 | 15.51 | 0.26 | 1.70 | 15.02 | 15.59 | 15.02 | 75423 |
| 1734651000 | 15.25 | -0.03 | -0.20 | 15.43 | 15.56 | 15.25 | 66854 |
| 1734564600 | 15.28 | -0.4 | -2.55 | 15.7 | 15.784 | 15.21 | 73735 |
| 1734478200 | 15.68 | -0.06 | -0.38 | 15.82 | 15.9599 | 15.68 | 87664 |
| 1734391800 | 15.74 | 0.43 | 2.81 | 15.5 | 15.85 | 15.5 | 87228 |
| 1734132600 | 15.31 | -0.18 | -1.16 | 15.47 | 15.49 | 15.31 | 63222 |
| 1734046200 | 15.49 | -0.12 | -0.77 | 15.6 | 15.63 | 15.47 | 81829 |
| 1733959800 | 15.61 | 0.49 | 3.24 | 15.19 | 15.648 | 15.18 | 116593 |
| 1733873400 | 15.1208 | 0.45 | 3.07 | 15 | 15.15 | 14.89 | 225855 |
| 1733787000 | 14.67 | 0.01 | 0.07 | 14.56 | 14.73 | 14.56 | 45100 |
| 1733527800 | 14.66 | 0.07 | 0.48 | 14.61 | 14.66 | 14.55 | 61729 |
| 1733441400 | 14.59 | 0 | 0.03 | 14.65 | 14.65 | 14.545 | 49477 |
| 1733355000 | 14.5853 | 0.15 | 1.01 | 14.5 | 14.59 | 14.4936 | 81003 |
| 1733268600 | 14.4401 | -0.01 | -0.07 | 14.4 | 14.49 | 14.4 | 39500 |
| 1733182200 | 14.4502 | 0.18 | 1.26 | 14.24 | 14.48 | 14.24 | 88372 |
| 1732917840 | 14.27 | -0.33 | -2.26 | 14.34 | 14.34 | 14.15 | 69242 |
| 1732750200 | 14.6 | 0.04 | 0.24 | 14.6 | 14.6 | 14.5 | 118940 |
| 1732663800 | 14.565 | 0.05 | 0.38 | 14.58 | 14.59 | 14.51 | 77348 |
| 1732577400 | 14.51 | 0.19 | 1.33 | 14.42 | 14.5299 | 14.4199 | 98909 |
| 1732318200 | 14.32 | -0.15 | -1.04 | 14.39 | 14.39 | 14.24 | 113871 |
| 1732231800 | 14.47 | -0.71 | -4.68 | 15.04 | 15.04 | 14.205 | 384877 |
| 1732145400 | 15.18 | -0.11 | -0.75 | 15.28 | 15.28 | 15.01 | 60902 |
| 1732059000 | 15.294 | 0.16 | 1.08 | 15.08 | 15.31 | 15.06 | 23344 |
| 1731972600 | 15.13 | 0.25 | 1.68 | 14.9 | 15.14 | 14.9 | 151312 |
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
