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 | 0.135 | 0.936524453694 | 14.415 | 14.56 | 14.375 | 500353 | 14.47798016 | F |
| 4 | 0.385 | 2.71796681963 | 14.165 | 14.56 | 14.165 | 397236 | 14.36709568 | F |
| 12 | 0.36 | 2.53699788584 | 14.19 | 14.56 | 13.935 | 388343 | 14.18439065 | F |
| 26 | 2.725 | 23.044397463 | 11.825 | 14.62 | 11.805 | 386246 | 13.53999194 | F |
| 52 | 4.775 | 48.8491048593 | 9.775 | 14.62 | 9.775 | 384217 | 12.23303472 | F |
| 156 | 3.21 | 28.3068783069 | 11.34 | 14.62 | 9.65 | 197006 | 11.8351328 | F |
| 260 | 6.8 | 87.7419354839 | 7.75 | 14.62 | 5.37 | 119552 | 11.82391822 | F |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742939760 | 14.545 | 0.03 | 0.17 | 14.52 | 14.55 | 14.505 | 679060 |
| 1742853600 | 14.52 | 0.03 | 0.21 | 14.505 | 14.52 | 14.485 | 359206 |
| 1742594400 | 14.49 | 0.02 | 0.14 | 14.49 | 14.505 | 14.48 | 395871 |
| 1742508000 | 14.47 | 0.09 | 0.63 | 14.43 | 14.495 | 14.43 | 436042 |
| 1742421600 | 14.38 | -0.01 | -0.03 | 14.415 | 14.42 | 14.375 | 631586 |
| 1742335200 | 14.385 | 0.03 | 0.17 | 14.38 | 14.385 | 14.36 | 242679 |
| 1742248800 | 14.36 | 0.02 | 0.14 | 14.35 | 14.37 | 14.35 | 183544 |
| 1741989600 | 14.34 | 0.02 | 0.10 | 14.34 | 14.345 | 14.325 | 305135 |
| 1741903200 | 14.325 | 0.02 | 0.14 | 14.315 | 14.33 | 14.305 | 313644 |
| 1741816800 | 14.305 | 0 | 0.03 | 14.305 | 14.32 | 14.285 | 246240 |
| 1741730400 | 14.3 | 0 | 0.00 | 14.29 | 14.315 | 14.29 | 288363 |
| 1741644000 | 14.3 | -0.01 | -0.07 | 14.31 | 14.315 | 14.29 | 210325 |
| 1741384800 | 14.31 | -0.01 | -0.03 | 14.295 | 14.32 | 14.275 | 427494 |
| 1741298400 | 14.315 | 0 | 0.03 | 14.33 | 14.355 | 14.295 | 333297 |
| 1741212000 | 14.31 | -0.03 | -0.17 | 14.325 | 14.325 | 14.29 | 250439 |
| 1740780000 | 14.335 | 0.07 | 0.46 | 14.28 | 14.345 | 14.28 | 641465 |
| 1740693600 | 14.27 | 0.02 | 0.14 | 14.27 | 14.29 | 14.25 | 381549 |
| 1740607200 | 14.25 | 0.09 | 0.60 | 14.165 | 14.255 | 14.165 | 824309 |
| 1740520800 | 14.165 | 0.01 | 0.07 | 14.15 | 14.185 | 14.13 | 610360 |
| 1740434400 | 14.155 | 0.07 | 0.50 | 14.095 | 14.165 | 14.095 | 550088 |
| 1740175200 | 14.085 | -0.08 | -0.53 | 14.17 | 14.175 | 14.08 | 1251775 |
| 1740088800 | 14.16 | 0.01 | 0.07 | 14.16 | 14.17 | 14.145 | 281874 |
| 1740002400 | 14.15 | 0.01 | 0.07 | 14.165 | 14.165 | 14.135 | 331484 |
| 1739916000 | 14.14 | 0.01 | 0.07 | 14.13 | 14.145 | 14.125 | 405123 |
| 1739829600 | 14.13 | -0.02 | -0.11 | 14.16 | 14.185 | 14.125 | 522461 |
| 1739570400 | 14.145 | -0.01 | -0.04 | 14.155 | 14.165 | 14.14 | 291090 |
| 1739484000 | 14.15 | -0.01 | -0.07 | 14.16 | 14.165 | 14.14 | 307259 |
| 1739397600 | 14.16 | -0.02 | -0.14 | 14.17 | 14.185 | 14.14 | 506630 |
| 1739311200 | 14.18 | 0 | 0.04 | 14.155 | 14.19 | 14.145 | 265674 |
| 1739224800 | 14.175 | -0.01 | -0.04 | 14.19 | 14.195 | 14.155 | 319926 |
| 1738965600 | 14.18 | 0.03 | 0.21 | 14.155 | 14.19 | 14.15 | 682177 |
| 1738879200 | 14.15 | 0 | 0.00 | 14.16 | 14.17 | 14.145 | 248697 |
| 1738792800 | 14.15 | 0.01 | 0.07 | 14.17 | 14.17 | 14.145 | 257531 |
| 1738706400 | 14.14 | 0.02 | 0.11 | 14.155 | 14.16 | 14.13 | 347114 |
| 1738620000 | 14.125 | 0.01 | 0.07 | 14.14 | 14.185 | 14.115 | 192725 |
| 1738360800 | 14.115 | 0.03 | 0.21 | 14.085 | 14.125 | 14.075 | 363850 |
| 1738274400 | 14.085 | -0.09 | -0.60 | 14.165 | 14.165 | 14.065 | 1130497 |
| 1738188000 | 14.17 | 0.03 | 0.21 | 14.145 | 14.185 | 14.145 | 528985 |
| 1738101600 | 14.14 | 0.01 | 0.04 | 14.13 | 14.155 | 14.13 | 229213 |
| 1738015200 | 14.135 | -0.01 | -0.04 | 14.16 | 14.195 | 14.12 | 338893 |
| 1737756000 | 14.14 | 0.04 | 0.32 | 14.125 | 14.145 | 14.105 | 171942 |
| 1737669600 | 14.095 | 0.06 | 0.43 | 14.03 | 14.105 | 14.03 | 413314 |
| 1737583200 | 14.035 | -0.01 | -0.04 | 14.04 | 14.06 | 14.025 | 230029 |
| 1737496800 | 14.04 | 0.01 | 0.11 | 14.035 | 14.085 | 14.025 | 227725 |
| 1737410400 | 14.025 | -0.01 | -0.07 | 14.055 | 14.09 | 14.015 | 139108 |
| 1737151200 | 14.035 | 0.04 | 0.25 | 14.02 | 14.06 | 13.97 | 359445 |
| 1737064800 | 14 | 0.03 | 0.21 | 13.99 | 14.02 | 13.98 | 402841 |
| 1736978400 | 13.97 | -0.02 | -0.11 | 13.965 | 14.005 | 13.965 | 442014 |
| 1736892000 | 13.985 | -0.02 | -0.11 | 14.015 | 14.015 | 13.97 | 297464 |
| 1736805600 | 14 | -0.07 | -0.46 | 14.075 | 14.095 | 13.96 | 310543 |
| 1736546400 | 14.065 | 0.07 | 0.50 | 14.01 | 14.07 | 13.985 | 236192 |
| 1736460000 | 13.995 | 0.02 | 0.14 | 13.98 | 14.005 | 13.935 | 312389 |
| 1736373600 | 13.975 | -0.03 | -0.21 | 14.025 | 14.055 | 13.97 | 301480 |
| 1736287200 | 14.005 | 0.01 | 0.04 | 14.03 | 14.045 | 13.95 | 217788 |
| 1736200800 | 14 | -0.07 | -0.46 | 14.045 | 14.055 | 14 | 301797 |
| 1735941600 | 14.065 | -0.02 | -0.11 | 14.08 | 14.135 | 14.055 | 243864 |
| 1735855200 | 14.08 | -0.1 | -0.67 | 14.19 | 14.19 | 14.05 | 401336 |
| 1735595760 | 14.175 | -0.08 | -0.56 | 14.16 | 14.24 | 14.15 | 206858 |
| 1735336800 | 14.255 | -0.04 | -0.24 | 14.27 | 14.315 | 14.16 | 259788 |
| 1735250400 | 14.29 | 0.12 | 0.85 | 14.2 | 14.315 | 14.16 | 281519 |
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
