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 | -0.445 | -3.05003427005 | 14.59 | 14.635 | 13.985 | 16676 | 14.30342471 | FS |
| 4 | -0.715 | -4.81157469717 | 14.86 | 14.895 | 13.97 | 6998 | 14.31747869 | FS |
| 12 | -1.635 | -10.36121673 | 15.78 | 16.065 | 13.97 | 4598 | 14.51013849 | FS |
| 26 | 2.615 | 22.6799653079 | 11.53 | 16.065 | 11.47 | 3169 | 13.89260128 | FS |
| 52 | 3.68 | 35.1648351648 | 10.465 | 16.065 | 10.405 | 3173 | 12.59777237 | FS |
| 156 | 1.895 | 15.4693877551 | 12.25 | 16.065 | 9.905 | 3719 | 11.58776748 | FS |
| 260 | 1.895 | 15.4693877551 | 12.25 | 16.065 | 9.905 | 3719 | 11.58776748 | FS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741644000 | 14.28 | 0.1 | 0.74 | 14.005 | 14.28 | 13.985 | 37025 |
| 1741384800 | 14.175 | -0.36 | -2.48 | 14.275 | 14.275 | 14.175 | 16681 |
| 1741298400 | 14.535 | 0 | 0.00 | 14.61 | 14.635 | 14.535 | 10676 |
| 1741212000 | 14.535 | 0.4 | 2.87 | 14.59 | 14.59 | 14.53 | 2320 |
| 1740780000 | 14.13 | 0 | 0.00 | 14.13 | 14.13 | 14.13 | 0 |
| 1740693600 | 14.13 | 0 | 0.00 | 14.13 | 14.13 | 14.13 | 0 |
| 1740607200 | 14.13 | 0 | 0.00 | 14.13 | 14.13 | 14.13 | 0 |
| 1740520800 | 14.13 | -0.06 | -0.39 | 14.095 | 14.135 | 14.095 | 3842 |
| 1740434400 | 14.185 | 0.18 | 1.25 | 14.18 | 14.185 | 14.18 | 3165 |
| 1740175200 | 14.01 | -0.3 | -2.10 | 13.98 | 14.01 | 13.98 | 1837 |
| 1740088800 | 14.31 | 0.34 | 2.43 | 14.305 | 14.31 | 14.305 | 12100 |
| 1740002400 | 13.97 | 0 | 0.00 | 13.97 | 13.97 | 13.97 | 0 |
| 1739916000 | 13.97 | -0.24 | -1.65 | 13.97 | 13.97 | 13.97 | 474 |
| 1739829600 | 14.205 | -0.21 | -1.46 | 14.205 | 14.205 | 14.205 | 1683 |
| 1739570400 | 14.415 | -0.36 | -2.40 | 14.565 | 14.565 | 14.415 | 2831 |
| 1739484000 | 14.77 | -0.13 | -0.84 | 14.81 | 14.87 | 14.77 | 2125 |
| 1739397600 | 14.895 | 0.04 | 0.24 | 14.895 | 14.895 | 14.895 | 2938 |
| 1739311200 | 14.86 | -0.15 | -1.00 | 14.86 | 14.86 | 14.86 | 280 |
| 1739224800 | 15.01 | 0.61 | 4.24 | 15.025 | 15.025 | 14.985 | 2965 |
| 1738965600 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1738879200 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1738792800 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1738706400 | 14.4 | -0.26 | -1.77 | 14.46 | 14.48 | 14.265 | 6441 |
| 1738620000 | 14.66 | 0 | 0.00 | 14.66 | 14.66 | 14.66 | 0 |
| 1738360800 | 14.66 | -0.21 | -1.41 | 14.665 | 14.675 | 14.66 | 4051 |
| 1738274400 | 14.87 | -0.44 | -2.84 | 15.135 | 15.135 | 14.87 | 222 |
| 1738188000 | 15.305 | 0 | 0.00 | 15.305 | 15.305 | 15.305 | 0 |
| 1738101600 | 15.305 | 0 | 0.00 | 15.305 | 15.305 | 15.305 | 0 |
| 1738015200 | 15.305 | 0 | 0.00 | 15.305 | 15.305 | 15.305 | 0 |
| 1737756000 | 15.305 | 0 | 0.00 | 15.305 | 15.305 | 15.305 | 0 |
| 1737669600 | 15.305 | 0.16 | 1.06 | 15.15 | 15.305 | 15.15 | 715 |
| 1737583200 | 15.145 | 0 | 0.00 | 15.145 | 15.145 | 15.145 | 0 |
| 1737496800 | 15.145 | 0.18 | 1.20 | 15.145 | 15.145 | 15.145 | 386 |
| 1737410400 | 14.965 | -0.21 | -1.38 | 14.97 | 14.97 | 14.965 | 5813 |
| 1737151200 | 15.175 | 0.17 | 1.13 | 15.11 | 15.175 | 15.11 | 233 |
| 1737064800 | 15.005 | 0.2 | 1.32 | 15 | 15.005 | 15 | 155 |
| 1736978400 | 14.81 | -0.53 | -3.42 | 15 | 15.005 | 14.81 | 19856 |
| 1736892000 | 15.335 | 0 | 0.00 | 15.335 | 15.335 | 15.335 | 0 |
| 1736805600 | 15.335 | 0 | 0.00 | 15.335 | 15.335 | 15.335 | 0 |
| 1736546400 | 15.335 | 0 | 0.00 | 15.335 | 15.335 | 15.335 | 0 |
| 1736460000 | 15.335 | 0 | 0.00 | 15.335 | 15.335 | 15.335 | 0 |
| 1736373600 | 15.335 | -0.04 | -0.23 | 15.335 | 15.335 | 15.335 | 386 |
| 1736287200 | 15.37 | -0.31 | -1.98 | 15.18 | 15.37 | 15.18 | 2413 |
| 1736200800 | 15.68 | 0 | 0.00 | 15.68 | 15.68 | 15.68 | 0 |
| 1735941600 | 15.68 | 0 | 0.00 | 15.68 | 15.68 | 15.68 | 0 |
| 1735855200 | 15.68 | 0 | 0.00 | 15.68 | 15.68 | 15.68 | 0 |
| 1735596000 | 15.68 | 0 | 0.00 | 15.68 | 15.68 | 15.68 | 0 |
| 1735336800 | 15.68 | 0.19 | 1.23 | 15.54 | 15.68 | 15.54 | 1235 |
| 1735250400 | 15.49 | 0.16 | 1.04 | 15.49 | 15.49 | 15.49 | 19 |
| 1734991200 | 15.33 | 0 | 0.00 | 15.33 | 15.33 | 15.33 | 0 |
| 1734732000 | 15.33 | -0.74 | -4.58 | 15.325 | 15.33 | 15.325 | 1690 |
| 1734645600 | 16.065 | 0 | 0.00 | 16.065 | 16.065 | 16.065 | 0 |
| 1734559200 | 16.065 | 0.66 | 4.25 | 16.065 | 16.065 | 16.065 | 183 |
| 1734472800 | 15.41 | 1.26 | 8.90 | 15.78 | 15.78 | 15.41 | 1997 |
| 1734350400 | 14.15 | 0 | 0.00 | 14.15 | 14.15 | 14.15 | 0 |
| 1734091200 | 14.15 | 0 | 0.00 | 14.15 | 14.15 | 14.15 | 0 |
| 1734004800 | 14.15 | 0 | 0.00 | 14.15 | 14.15 | 14.15 | 0 |
| 1733918400 | 14.15 | 0 | 0.00 | 14.15 | 14.15 | 14.15 | 0 |
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
