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 | -0.239 | -1.31138545953 | 18.225 | 18.268 | 17.786 | 0 | 0 | IX |
| 4 | 0.144 | 0.807084407578 | 17.842 | 18.6 | 17.519 | 0 | 0 | IX |
| 12 | -0.105 | -0.580399093472 | 18.091 | 19.055 | 17.519 | 0 | 0 | IX |
| 26 | 0.444 | 2.53106829324 | 17.542 | 19.055 | 15.276 | 0 | 0 | IX |
| 52 | 2.97 | 19.778902504 | 15.016 | 19.055 | 14.229 | 0 | 0 | IX |
| 156 | 2.637 | 17.1802723304 | 15.349 | 19.055 | 14.218 | 0 | 0 | IX |
| 260 | 2.637 | 17.1802723304 | 15.349 | 19.055 | 14.218 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 17.986 | -0.08 | -0.45 | 17.945 | 18.042 | 17.786 | 0 |
| 1734629400 | 18.068 | -0.1 | -0.57 | 18.08 | 18.107 | 18.008 | 0 |
| 1734543000 | 18.171 | 0.11 | 0.60 | 18.15 | 18.201 | 18.096 | 0 |
| 1734456600 | 18.063 | -0.04 | -0.19 | 18.005 | 18.063 | 17.944 | 0 |
| 1734370200 | 18.098 | -0.07 | -0.37 | 18.166 | 18.17 | 18.067 | 0 |
| 1734111000 | 18.166 | -0.05 | -0.29 | 18.225 | 18.268 | 18.148 | 0 |
| 1734024600 | 18.218 | -0.02 | -0.08 | 18.233 | 18.379 | 18.156 | 0 |
| 1733938200 | 18.233 | 0.03 | 0.16 | 18.146 | 18.245 | 18.102 | 0 |
| 1733851800 | 18.204 | -0.32 | -1.70 | 18.145 | 18.25 | 18.125 | 0 |
| 1733765400 | 18.519 | 0.51 | 2.84 | 18.008 | 18.6 | 18.008 | 0 |
| 1733506200 | 18.008 | -0.03 | -0.18 | 18.042 | 18.088 | 18.001 | 0 |
| 1733419800 | 18.041 | 0.05 | 0.27 | 18.015 | 18.066 | 17.976 | 0 |
| 1733333400 | 17.992 | 0.03 | 0.18 | 17.959 | 18.113 | 17.956 | 0 |
| 1733247000 | 17.959 | 0 | 0.01 | 18.076 | 18.092 | 17.811 | 0 |
| 1733160600 | 17.958 | 0.23 | 1.30 | 17.728 | 17.984 | 17.728 | 0 |
| 1732901400 | 17.728 | 0.12 | 0.66 | 17.537 | 17.762 | 17.519 | 0 |
| 1732815000 | 17.612 | -0.03 | -0.18 | 17.614 | 17.655 | 17.578 | 0 |
| 1732728600 | 17.644 | -0.14 | -0.76 | 17.868 | 17.879 | 17.638 | 0 |
| 1732642200 | 17.779 | -0.08 | -0.43 | 17.751 | 17.831 | 17.718 | 0 |
| 1732555800 | 17.855 | -0.1 | -0.53 | 17.95 | 17.954 | 17.796 | 0 |
| 1732296600 | 17.95 | 0.12 | 0.65 | 17.842 | 18.016 | 17.83 | 0 |
| 1732210200 | 17.834 | 0.05 | 0.28 | 17.751 | 17.838 | 17.671 | 0 |
| 1732123800 | 17.785 | -0.03 | -0.19 | 17.85 | 17.873 | 17.761 | 0 |
| 1732037400 | 17.818 | 0.05 | 0.29 | 17.893 | 17.907 | 17.683 | 0 |
| 1731951000 | 17.766 | 0.14 | 0.78 | 17.719 | 17.791 | 17.66 | 0 |
| 1731691800 | 17.629 | -0.04 | -0.20 | 17.665 | 17.749 | 17.603 | 0 |
| 1731605400 | 17.665 | -0.06 | -0.31 | 17.642 | 17.749 | 17.623 | 0 |
| 1731519000 | 17.72 | -0 | -0.02 | 17.794 | 17.85 | 17.669 | 0 |
| 1731432600 | 17.723 | -0.35 | -1.93 | 17.804 | 17.86 | 17.691 | 0 |
| 1731346200 | 18.072 | -0.03 | -0.15 | 18.099 | 18.265 | 18.062 | 0 |
| 1731087000 | 18.099 | -0.39 | -2.10 | 18.397 | 18.434 | 18.091 | 0 |
| 1731000600 | 18.488 | 0.4 | 2.19 | 18.092 | 18.538 | 18.092 | 0 |
| 1730914200 | 18.092 | -0.06 | -0.33 | 18.14 | 18.289 | 18.019 | 0 |
| 1730827800 | 18.152 | 0.19 | 1.03 | 18.151 | 18.179 | 18.081 | 0 |
| 1730741400 | 17.967 | 0.05 | 0.30 | 17.947 | 17.99 | 17.902 | 0 |
| 1730482200 | 17.914 | 0.24 | 1.38 | 17.671 | 17.962 | 17.671 | 0 |
| 1730395800 | 17.671 | -0.22 | -1.22 | 17.759 | 17.799 | 17.59 | 0 |
| 1730309400 | 17.89 | -0.33 | -1.82 | 18.009 | 18.012 | 17.868 | 0 |
| 1730223000 | 18.221 | -0.01 | -0.03 | 18.137 | 18.317 | 18.104 | 0 |
| 1730136600 | 18.227 | -0.02 | -0.11 | 18.247 | 18.255 | 18.096 | 0 |
| 1729873800 | 18.247 | 0.1 | 0.56 | 18.204 | 18.276 | 18.168 | 0 |
| 1729787400 | 18.145 | -0.14 | -0.77 | 18.258 | 18.277 | 18.112 | 0 |
| 1729701000 | 18.285 | -0.04 | -0.21 | 18.323 | 18.465 | 18.28 | 0 |
| 1729614600 | 18.323 | 0.08 | 0.42 | 18.338 | 18.43 | 18.236 | 0 |
| 1729528200 | 18.246 | -0.27 | -1.47 | 18.352 | 18.373 | 18.234 | 0 |
| 1729269000 | 18.518 | 0.19 | 1.03 | 18.546 | 18.651 | 18.499 | 0 |
| 1729182600 | 18.33 | 0.03 | 0.16 | 18.278 | 18.344 | 18.172 | 0 |
| 1729096200 | 18.3 | 0.18 | 0.97 | 18.208 | 18.316 | 18.147 | 0 |
| 1729009800 | 18.125 | -0.41 | -2.20 | 18.532 | 18.532 | 18.079 | 0 |
| 1728923400 | 18.532 | 0 | 0.02 | 18.529 | 18.665 | 18.421 | 0 |
| 1728664200 | 18.529 | 0.09 | 0.48 | 18.301 | 18.545 | 18.248 | 0 |
| 1728577800 | 18.44 | 0.06 | 0.32 | 18.395 | 18.478 | 18.255 | 0 |
| 1728491400 | 18.381 | 0.02 | 0.10 | 18.102 | 18.433 | 18.092 | 0 |
| 1728405000 | 18.362 | -0.54 | -2.84 | 18.355 | 18.497 | 18.018 | 0 |
| 1728318600 | 18.899 | 0.24 | 1.27 | 18.662 | 19.055 | 18.662 | 0 |
| 1728059400 | 18.662 | 0.13 | 0.70 | 18.727 | 18.834 | 18.647 | 0 |
| 1727973000 | 18.532 | 0.04 | 0.23 | 18.521 | 18.621 | 18.268 | 0 |
| 1727886600 | 18.489 | 0.4 | 2.22 | 18.65 | 18.763 | 18.466 | 0 |
| 1727800200 | 18.088 | 0.15 | 0.84 | 17.937 | 18.115 | 17.884 | 0 |
| 1727713800 | 17.937 | -0.23 | -1.27 | 18.219 | 18.244 | 17.937 | 0 |
| 1727454600 | 18.168 | 0.06 | 0.32 | 18.091 | 18.299 | 18.091 | 0 |
| 1727368200 | 18.11 | 0.63 | 3.59 | 17.796 | 18.29 | 17.772 | 0 |
| 1727281800 | 17.483 | -0.02 | -0.14 | 17.262 | 17.494 | 17.225 | 0 |
| 1727195400 | 17.507 | 0.53 | 3.09 | 17.267 | 17.508 | 17.227 | 0 |
| 1727109000 | 16.982 | 0.26 | 1.53 | 16.726 | 17.016 | 16.726 | 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
