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 | -0.385 | -2.18687872763 | 17.605 | 17.605 | 17.215 | 248385 | 17.42891775 | SP |
| 4 | -0.64 | -3.58342665174 | 17.86 | 18 | 17.215 | 296414 | 17.56199099 | SP |
| 12 | -0.65 | -3.63738108562 | 17.87 | 18 | 17.215 | 222563 | 17.6648015 | SP |
| 26 | -1.07 | -5.8501913614 | 18.29 | 18.34 | 17.215 | 229430 | 17.84466673 | SP |
| 52 | -0.81 | -4.4925124792 | 18.03 | 18.34 | 17.215 | 195267 | 17.88999973 | SP |
| 156 | -2.11 | -10.9156751164 | 19.33 | 19.4 | 16.1345 | 219576 | 17.68289504 | SP |
| 260 | -3.6 | -17.2910662824 | 20.82 | 22.19 | 16.1345 | 156465 | 18.27264442 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743114600 | 17.22 | -0.06 | -0.35 | 17.27 | 17.27 | 17.19 | 188910 |
| 1743028200 | 17.28 | -0.11 | -0.63 | 17.36 | 17.37 | 17.26 | 165675 |
| 1742941800 | 17.39 | -0.04 | -0.23 | 17.41 | 17.4189 | 17.375 | 424855 |
| 1742855400 | 17.43 | -0.09 | -0.51 | 17.48 | 17.5 | 17.3908 | 270433 |
| 1742596200 | 17.52 | -0.03 | -0.17 | 17.58 | 17.59 | 17.4801 | 173810 |
| 1742509800 | 17.55 | 0.06 | 0.34 | 17.605 | 17.605 | 17.52 | 207154 |
| 1742423400 | 17.49 | 0 | 0.00 | 17.42 | 17.5289 | 17.415 | 205333 |
| 1742337000 | 17.49 | 0.03 | 0.17 | 17.46 | 17.51 | 17.45 | 229707 |
| 1742250600 | 17.46 | 0.03 | 0.17 | 17.49 | 17.5089 | 17.45 | 159957 |
| 1741991400 | 17.43 | -0.02 | -0.11 | 17.52 | 17.54 | 17.42 | 999723 |
| 1741905000 | 17.45 | -0.01 | -0.06 | 17.42 | 17.47 | 17.38 | 337438 |
| 1741818600 | 17.46 | -0.11 | -0.63 | 17.56 | 17.56 | 17.39 | 257103 |
| 1741732200 | 17.57 | -0.07 | -0.40 | 17.65 | 17.69 | 17.55 | 924883 |
| 1741645800 | 17.64 | -0.03 | -0.17 | 17.76 | 17.76 | 17.635 | 156351 |
| 1741390200 | 17.67 | -0.03 | -0.17 | 17.74 | 17.76 | 17.65 | 176275 |
| 1741303800 | 17.7 | -0.1 | -0.56 | 17.79 | 17.81 | 17.695 | 217373 |
| 1741217400 | 17.8 | -0.03 | -0.17 | 17.84 | 17.89 | 17.76 | 151578 |
| 1741131000 | 17.83 | -0.07 | -0.39 | 17.92 | 17.94 | 17.8199 | 220156 |
| 1741044600 | 17.9 | -0.1 | -0.56 | 17.88 | 17.95 | 17.87 | 164415 |
| 1740785400 | 18 | 0.07 | 0.39 | 17.96 | 18 | 17.9201 | 168320 |
| 1740699000 | 17.93 | -0.02 | -0.11 | 17.86 | 17.94 | 17.85 | 315152 |
| 1740612600 | 17.95 | 0.05 | 0.28 | 17.9 | 17.98 | 17.875 | 446774 |
| 1740526200 | 17.9 | 0.1 | 0.59 | 17.92 | 17.94 | 17.88 | 74558 |
| 1740439800 | 17.795 | -0.04 | -0.22 | 17.8 | 17.8289 | 17.79 | 83298 |
| 1740180600 | 17.835 | 0.07 | 0.37 | 17.76 | 17.85 | 17.7498 | 52378 |
| 1740094200 | 17.77 | 0.03 | 0.17 | 17.75 | 17.78 | 17.74 | 115061 |
| 1740007800 | 17.74 | 0.05 | 0.28 | 17.67 | 17.74 | 17.6651 | 81267 |
| 1739921400 | 17.69 | -0.12 | -0.67 | 17.73 | 17.74 | 17.68 | 164116 |
| 1739575800 | 17.81 | 0.05 | 0.28 | 17.83 | 17.84 | 17.8 | 191164 |
| 1739489400 | 17.76 | 0.11 | 0.59 | 17.69 | 17.79 | 17.69 | 184537 |
| 1739403000 | 17.655 | -0.15 | -0.81 | 17.7 | 17.7 | 17.6311 | 90556 |
| 1739316600 | 17.8 | -0.03 | -0.14 | 17.82 | 17.82 | 17.7901 | 127156 |
| 1739230200 | 17.825 | -0.01 | -0.06 | 17.85 | 17.86 | 17.81 | 237243 |
| 1738971000 | 17.835 | -0.06 | -0.34 | 17.87 | 17.87 | 17.825 | 287088 |
| 1738884600 | 17.895 | -0.01 | -0.03 | 17.94 | 17.94 | 17.875 | 103546 |
| 1738798200 | 17.9 | 0.07 | 0.42 | 17.83 | 17.935 | 17.83 | 143491 |
| 1738711800 | 17.825 | 0.06 | 0.37 | 17.75 | 17.8299 | 17.745 | 317425 |
| 1738625400 | 17.76 | -0.02 | -0.11 | 17.78 | 17.81 | 17.74 | 127201 |
| 1738366200 | 17.78 | -0.02 | -0.11 | 17.8 | 17.8288 | 17.744 | 125191 |
| 1738279800 | 17.8 | 0.07 | 0.39 | 17.79 | 17.815 | 17.78 | 100325 |
| 1738193400 | 17.73 | -0.06 | -0.34 | 17.75 | 17.78 | 17.715 | 244825 |
| 1738107000 | 17.79 | 0 | 0.00 | 17.75 | 17.79 | 17.74 | 316892 |
| 1738020600 | 17.79 | 0.11 | 0.62 | 17.89 | 17.89 | 17.74 | 156044 |
| 1737761400 | 17.68 | -0.06 | -0.31 | 17.63 | 17.69 | 17.63 | 178480 |
| 1737675000 | 17.735 | 0 | 0.00 | 17.735 | 17.735 | 17.735 | 0 |
| 1737588600 | 17.735 | -0.01 | -0.03 | 17.75 | 17.77 | 17.72 | 122503 |
| 1737502200 | 17.74 | 0.04 | 0.23 | 17.77 | 17.775 | 17.72 | 345356 |
| 1737156600 | 17.7 | 0.05 | 0.28 | 17.7 | 17.75 | 17.7 | 279374 |
| 1737070200 | 17.65 | 0.01 | 0.09 | 17.62 | 17.69 | 17.615 | 268904 |
| 1736983800 | 17.635 | 0.11 | 0.63 | 17.6 | 17.66 | 17.6 | 270985 |
| 1736897400 | 17.525 | -0.02 | -0.09 | 17.56 | 17.56 | 17.49 | 251848 |
| 1736811000 | 17.54 | -0.05 | -0.28 | 17.61 | 17.61 | 17.515 | 152592 |
| 1736551800 | 17.59 | -0.1 | -0.57 | 17.6 | 17.6296 | 17.57 | 219398 |
| 1736379000 | 17.69 | -0.09 | -0.51 | 17.77 | 17.77 | 17.65 | 139821 |
| 1736292600 | 17.78 | -0.07 | -0.36 | 17.84 | 17.84 | 17.76 | 104425 |
| 1736206200 | 17.845 | 0.03 | 0.17 | 17.83 | 17.85 | 17.81 | 231697 |
| 1735947000 | 17.815 | -0.04 | -0.20 | 17.88 | 17.89 | 17.815 | 90109 |
| 1735860600 | 17.85 | -0.03 | -0.17 | 17.87 | 17.87 | 17.84 | 71864 |
| 1735687800 | 17.88 | 0.1 | 0.56 | 17.87 | 17.88 | 17.81 | 207196 |
| 1735601400 | 17.78 | 0.05 | 0.28 | 17.79 | 17.874 | 17.77 | 325881 |
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
