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 | -0.36 | -2.23048327138 | 16.14 | 16.26 | 15.74 | 48347 | 16.0408918 | DE |
| 4 | -0.16 | -1.00376411543 | 15.94 | 16.28 | 15.56 | 50115 | 15.90724839 | DE |
| 12 | -2.92 | -15.614973262 | 18.7 | 18.82 | 15.46 | 59373 | 16.46256256 | DE |
| 26 | -0.58 | -3.54523227384 | 16.36 | 18.82 | 15.46 | 56034 | 16.92010858 | DE |
| 52 | -0.54 | -3.30882352941 | 16.32 | 18.82 | 14.72 | 54323 | 16.62341333 | DE |
| 156 | 1.48 | 10.3496503497 | 14.3 | 18.82 | 12.08 | 61407 | 15.08242199 | DE |
| 260 | -3.02 | -16.0638297872 | 18.8 | 18.84 | 6.61 | 64857 | 13.78328168 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736530200 | 15.88 | -0.24 | -1.49 | 16.12 | 16.12 | 15.86 | 52668 |
| 1736443800 | 16.12 | -0.02 | -0.12 | 16.14 | 16.26 | 15.92 | 45754 |
| 1736357400 | 16.14 | 0.08 | 0.50 | 16.1 | 16.14 | 15.84 | 52845 |
| 1736271000 | 16.059999 | 0.04 | 0.25 | 16.04 | 16.26 | 16.02 | 37675 |
| 1736184600 | 16.02 | 0 | 0.00 | 16.14 | 16.219999 | 15.94 | 52793 |
| 1735925400 | 16.02 | -0.16 | -0.99 | 16.2 | 16.28 | 16.02 | 58820 |
| 1735839000 | 16.18 | 0.16 | 1.00 | 16.02 | 16.18 | 16 | 17444 |
| 1735666200 | 16.02 | 0.06 | 0.38 | 15.92 | 16.079999 | 15.92 | 23643 |
| 1735579800 | 15.96 | -0.04 | -0.25 | 16 | 16.04 | 15.92 | 24100 |
| 1735320600 | 16 | 0.24 | 1.52 | 15.8 | 16 | 15.72 | 48292 |
| 1735061400 | 15.76 | -0.02 | -0.13 | 15.88 | 15.88 | 15.76 | 13089 |
| 1734975000 | 15.78 | 0 | 0.00 | 15.74 | 15.82 | 15.64 | 32129 |
| 1734715800 | 15.78 | 0.06 | 0.38 | 15.7 | 15.82 | 15.56 | 93617 |
| 1734629400 | 15.72 | -0.14 | -0.88 | 15.66 | 15.84 | 15.62 | 63879 |
| 1734543000 | 15.86 | 0.02 | 0.13 | 15.84 | 16.079999 | 15.84 | 62635 |
| 1734456600 | 15.84 | 0.1 | 0.64 | 15.7 | 15.88 | 15.64 | 95992 |
| 1734370200 | 15.74 | -0.22 | -1.38 | 15.94 | 15.94 | 15.7 | 76582 |
| 1734111000 | 15.96 | -0.04 | -0.25 | 16.1 | 16.16 | 15.92 | 34559 |
| 1734024600 | 16 | 0.38 | 2.43 | 15.8 | 16 | 15.72 | 58470 |
| 1733938200 | 15.62 | -0.1 | -0.64 | 15.7 | 15.72 | 15.56 | 30422 |
| 1733851800 | 15.72 | 0.08 | 0.51 | 15.64 | 15.82 | 15.46 | 72442 |
| 1733765400 | 15.64 | -0.3 | -1.88 | 15.94 | 16 | 15.62 | 59799 |
| 1733506200 | 15.94 | 0.06 | 0.38 | 15.88 | 16.02 | 15.88 | 89218 |
| 1733419800 | 15.88 | -0.16 | -1.00 | 16.1 | 16.16 | 15.88 | 45128 |
| 1733333400 | 16.04 | 0.14 | 0.88 | 15.84 | 16.04 | 15.78 | 108679 |
| 1733247000 | 15.9 | -0.2 | -1.24 | 16.1 | 16.2 | 15.9 | 101528 |
| 1733160600 | 16.1 | -0.4 | -2.42 | 16.3 | 16.379999 | 16.1 | 66695 |
| 1732901400 | 16.5 | 0 | 0.00 | 16.5 | 16.54 | 16.42 | 51982 |
| 1732815000 | 16.5 | 0.1 | 0.61 | 16.48 | 16.54 | 16.399999 | 30650 |
| 1732728600 | 16.399999 | -0.02 | -0.12 | 16.34 | 16.42 | 16.3 | 129504 |
| 1732642200 | 16.42 | -0.04 | -0.24 | 16.6 | 16.6 | 16.379999 | 54216 |
| 1732555800 | 16.46 | -0.18 | -1.08 | 16.68 | 16.7 | 16.28 | 167783 |
| 1732296600 | 16.64 | 0.22 | 1.34 | 16.42 | 16.64 | 16.399999 | 99262 |
| 1732210200 | 16.42 | -0.06 | -0.36 | 16.6 | 16.6 | 16.26 | 47165 |
| 1732123800 | 16.48 | -0.14 | -0.84 | 16.719999 | 16.719999 | 16.399999 | 78239 |
| 1732037400 | 16.62 | 0.02 | 0.12 | 16.7 | 16.7 | 16.44 | 54196 |
| 1731951000 | 16.6 | -0.2 | -1.19 | 16.76 | 16.76 | 16.54 | 52845 |
| 1731691800 | 16.8 | -0.04 | -0.24 | 16.8 | 16.92 | 16.68 | 39729 |
| 1731605400 | 16.84 | 0.06 | 0.36 | 16.559999 | 16.84 | 16.559999 | 46403 |
| 1731519000 | 16.78 | 0 | 0.00 | 16.78 | 16.78 | 16.78 | 0 |
| 1731432600 | 16.78 | 0 | 0.00 | 16.78 | 16.78 | 16.78 | 0 |
| 1731346200 | 16.78 | -0.02 | -0.12 | 16.8 | 16.82 | 16.7 | 48817 |
| 1731087000 | 16.8 | 0.08 | 0.48 | 16.719999 | 16.84 | 16.66 | 58348 |
| 1731000600 | 16.719999 | -0.08 | -0.48 | 16.9 | 16.9 | 16.62 | 67595 |
| 1730914200 | 16.8 | -0.18 | -1.06 | 17 | 17.14 | 16.76 | 121014 |
| 1730827800 | 16.98 | -0.02 | -0.12 | 16.86 | 17.12 | 16.84 | 44789 |
| 1730741400 | 17 | -0.3 | -1.73 | 17.22 | 17.3 | 17 | 69748 |
| 1730482200 | 17.3 | 0.04 | 0.23 | 17.2 | 17.4 | 17.2 | 30465 |
| 1730395800 | 17.26 | -0.24 | -1.37 | 17.5 | 17.5 | 17.24 | 74515 |
| 1730309400 | 17.5 | -0.24 | -1.35 | 17.74 | 17.74 | 17.32 | 61941 |
| 1730223000 | 17.74 | -0.08 | -0.45 | 17.8 | 17.9 | 17.68 | 65305 |
| 1730136600 | 17.82 | 0.06 | 0.34 | 17.74 | 17.96 | 17.74 | 34393 |
| 1729873800 | 17.76 | -0.24 | -1.33 | 18 | 18 | 17.7 | 43053 |
| 1729787400 | 18 | -0.08 | -0.44 | 18.06 | 18.22 | 18 | 32189 |
| 1729701000 | 18.08 | 0 | 0.00 | 18.06 | 18.2 | 18.06 | 46119 |
| 1729614600 | 18.08 | -0.38 | -2.06 | 18.46 | 18.46 | 18.08 | 40634 |
| 1729528200 | 18.46 | -0.22 | -1.18 | 18.7 | 18.82 | 18.46 | 55709 |
| 1729269000 | 18.68 | 0.24 | 1.30 | 18.6 | 18.78 | 18.54 | 67414 |
| 1729182600 | 18.44 | -0.34 | -1.81 | 18.7 | 18.72 | 18.28 | 77985 |
| 1729096200 | 18.78 | 0 | 0.00 | 18.78 | 18.78 | 18.78 | 0 |
| 1729009800 | 18.78 | 0.5 | 2.74 | 18.3 | 18.78 | 18.28 | 63207 |
| 1728923400 | 18.28 | -0.04 | -0.22 | 18.3 | 18.32 | 18.22 | 39950 |
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
