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 | -0.62 | -4.01034928849 | 15.46 | 15.64 | 14.72 | 29118 | 15.30392892 | DE |
| 4 | 0.3 | 2.06327372765 | 14.54 | 15.64 | 14.4 | 40513 | 15.11004735 | DE |
| 12 | 1.14 | 8.32116788321 | 13.7 | 15.64 | 13.28 | 30776 | 14.44253006 | DE |
| 26 | -0.16 | -1.06666666667 | 15 | 16.28 | 12.32 | 35407 | 14.40578418 | DE |
| 52 | 0.76 | 5.39772727273 | 14.08 | 16.28 | 12.32 | 35807 | 14.19235162 | DE |
| 156 | 1.56 | 11.7469879518 | 13.28 | 18.88 | 11.54 | 36024 | 14.11020113 | DE |
| 260 | -11.91 | -44.523364486 | 26.75 | 30.95 | 11.54 | 30996 | 14.97211194 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732296600 | 14.84 | -0.2 | -1.33 | 15.04 | 15.06 | 14.72 | 32981 |
| 1732210200 | 15.04 | -0.14 | -0.92 | 15.12 | 15.18 | 14.92 | 23987 |
| 1732123800 | 15.18 | 0 | 0.00 | 15.22 | 15.36 | 15.12 | 17200 |
| 1732037400 | 15.18 | -0.44 | -2.82 | 15.56 | 15.64 | 15.04 | 39909 |
| 1731951000 | 15.62 | 0.2 | 1.30 | 15.42 | 15.62 | 15.42 | 29611 |
| 1731691800 | 15.42 | 0 | 0.00 | 15.46 | 15.54 | 15.34 | 34885 |
| 1731605400 | 15.42 | 0.36 | 2.39 | 15.18 | 15.48 | 15.16 | 41111 |
| 1731519000 | 15.06 | 0 | 0.00 | 15.06 | 15.06 | 15.06 | 0 |
| 1731432600 | 15.06 | -0.38 | -2.46 | 15.34 | 15.34 | 15.06 | 32600 |
| 1731346200 | 15.44 | 0.26 | 1.71 | 15.16 | 15.44 | 15.16 | 35025 |
| 1731087000 | 15.18 | -0.18 | -1.17 | 15.38 | 15.38 | 15.1 | 37189 |
| 1731000600 | 15.36 | 0.2 | 1.32 | 15.18 | 15.36 | 15.18 | 23399 |
| 1730914200 | 15.16 | 0.02 | 0.13 | 15.18 | 15.34 | 15.08 | 50746 |
| 1730827800 | 15.14 | 0.08 | 0.53 | 15.08 | 15.16 | 14.98 | 54262 |
| 1730741400 | 15.06 | 0.06 | 0.40 | 15.04 | 15.18 | 15 | 42730 |
| 1730482200 | 15 | -0.02 | -0.13 | 15.02 | 15.12 | 14.94 | 47709 |
| 1730395800 | 15.02 | 0.08 | 0.54 | 14.94 | 15.08 | 14.86 | 49262 |
| 1730309400 | 14.94 | 0.02 | 0.13 | 14.92 | 14.94 | 14.76 | 95748 |
| 1730223000 | 14.92 | 0.08 | 0.54 | 14.9 | 14.98 | 14.82 | 50027 |
| 1730136600 | 14.84 | 0.16 | 1.09 | 14.8 | 14.98 | 14.72 | 44985 |
| 1729873800 | 14.68 | 0.12 | 0.82 | 14.54 | 14.7 | 14.4 | 33776 |
| 1729787400 | 14.56 | 0.16 | 1.11 | 14.4 | 14.74 | 14.4 | 37324 |
| 1729701000 | 14.4 | 0.46 | 3.30 | 14.18 | 14.8 | 14.18 | 67194 |
| 1729614600 | 13.94 | 0 | 0.00 | 13.92 | 13.96 | 13.76 | 16793 |
| 1729528200 | 13.94 | 0.08 | 0.58 | 13.86 | 14.12 | 13.82 | 23079 |
| 1729269000 | 13.86 | 0.06 | 0.43 | 13.8 | 13.98 | 13.74 | 54513 |
| 1729182600 | 13.8 | 0.04 | 0.29 | 13.76 | 13.94 | 13.76 | 25750 |
| 1729096200 | 13.76 | 0 | 0.00 | 13.76 | 13.8 | 13.64 | 17159 |
| 1729009800 | 13.76 | 0.08 | 0.58 | 13.68 | 13.76 | 13.62 | 22266 |
| 1728923400 | 13.68 | -0.1 | -0.73 | 13.84 | 13.84 | 13.6 | 18628 |
| 1728664200 | 13.78 | -0.08 | -0.58 | 13.9 | 13.9 | 13.62 | 15761 |
| 1728577800 | 13.86 | -0.04 | -0.29 | 13.8 | 13.86 | 13.66 | 20426 |
| 1728491400 | 13.9 | -0.04 | -0.29 | 13.96 | 13.96 | 13.86 | 14636 |
| 1728405000 | 13.94 | -0.02 | -0.14 | 13.94 | 14.04 | 13.76 | 23181 |
| 1728318600 | 13.96 | -0.04 | -0.29 | 14 | 14.04 | 13.94 | 14537 |
| 1728059400 | 14 | 0.24 | 1.74 | 13.8 | 14 | 13.78 | 14066 |
| 1727973000 | 13.76 | -0.14 | -1.01 | 13.92 | 13.92 | 13.68 | 25165 |
| 1727886600 | 13.9 | -0.26 | -1.84 | 14.18 | 14.22 | 13.9 | 34605 |
| 1727800200 | 14.16 | -0.04 | -0.28 | 14.26 | 14.3 | 14.16 | 26541 |
| 1727713800 | 14.2 | -0.08 | -0.56 | 14.28 | 14.3 | 14.1 | 32415 |
| 1727454600 | 14.28 | 0.08 | 0.56 | 14.28 | 14.36 | 14.14 | 28376 |
| 1727368200 | 14.2 | 0.34 | 2.45 | 13.96 | 14.22 | 13.96 | 31979 |
| 1727281800 | 13.86 | -0.1 | -0.72 | 13.96 | 13.96 | 13.76 | 14663 |
| 1727195400 | 13.96 | 0.12 | 0.87 | 13.9 | 13.96 | 13.84 | 14716 |
| 1727109000 | 13.84 | -0.12 | -0.86 | 13.98 | 13.98 | 13.7 | 17968 |
| 1726849800 | 13.96 | 0.04 | 0.29 | 13.96 | 14.1 | 13.94 | 42447 |
| 1726763400 | 13.92 | 0.14 | 1.02 | 13.82 | 14.04 | 13.82 | 32051 |
| 1726677000 | 13.78 | -0.06 | -0.43 | 13.84 | 13.9 | 13.74 | 13947 |
| 1726590600 | 13.84 | 0.12 | 0.87 | 13.78 | 13.9 | 13.76 | 17299 |
| 1726504200 | 13.72 | 0.08 | 0.59 | 13.66 | 13.82 | 13.64 | 17706 |
| 1726245000 | 13.64 | 0.08 | 0.59 | 13.6 | 13.7 | 13.52 | 15010 |
| 1726158600 | 13.56 | -0.02 | -0.15 | 13.68 | 13.7 | 13.5 | 14394 |
| 1726072200 | 13.58 | -0.1 | -0.73 | 13.7 | 13.78 | 13.54 | 21727 |
| 1725985800 | 13.68 | 0.06 | 0.44 | 13.7 | 13.72 | 13.52 | 32559 |
| 1725899400 | 13.62 | -0.08 | -0.58 | 13.76 | 13.8 | 13.62 | 20749 |
| 1725640200 | 13.7 | -0.1 | -0.72 | 13.8 | 13.86 | 13.62 | 26972 |
| 1725553800 | 13.8 | 0.18 | 1.32 | 13.64 | 14.1 | 13.62 | 24927 |
| 1725467400 | 13.62 | 0.08 | 0.59 | 13.48 | 13.68 | 13.28 | 39297 |
| 1725381000 | 13.54 | -0.16 | -1.17 | 13.7 | 13.8 | 13.54 | 20560 |
| 1725294600 | 13.7 | -0.28 | -2.00 | 14 | 14 | 13.66 | 22690 |
| 1725035400 | 13.98 | 0.28 | 2.04 | 13.7 | 13.98 | 13.68 | 62231 |
| 1724949000 | 13.7 | 0.06 | 0.44 | 13.7 | 13.7 | 13.56 | 24552 |
| 1724862600 | 13.64 | 0 | 0.00 | 13.64 | 13.76 | 13.6 | 17629 |
| 1724776200 | 13.64 | -0.2 | -1.45 | 13.9 | 13.9 | 13.64 | 16216 |
| 1724689800 | 13.84 | 0.18 | 1.32 | 13.8 | 14 | 13.76 | 43440 |
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
