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 | -0.34 | -2.06812652068 | 16.44 | 16.62 | 15.18 | 168693 | 15.85195048 | DE |
| 4 | -0.32 | -1.94884287454 | 16.42 | 16.82 | 15.18 | 153443 | 16.21873035 | DE |
| 12 | 0.78 | 5.09138381201 | 15.32 | 16.82 | 14.36 | 132369 | 15.66171735 | DE |
| 26 | -0.26 | -1.58924205379 | 16.36 | 17.1 | 14.1 | 137864 | 15.75940786 | DE |
| 52 | 0.1 | 0.625 | 16 | 17.58 | 14.1 | 106203 | 15.96243216 | DE |
| 156 | 1.3 | 8.78378378378 | 14.8 | 17.58 | 9.25 | 104576 | 13.84764681 | DE |
| 260 | 2.05 | 14.590747331 | 14.05 | 21.7 | 9.25 | 108128 | 14.75982412 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741368600 | 16.04 | 0.64 | 4.16 | 15.42 | 16.04 | 15.38 | 144353 |
| 1741282200 | 15.4 | -0.28 | -1.79 | 15.84 | 15.84 | 15.18 | 225938 |
| 1741195800 | 15.68 | -0.42 | -2.61 | 15.84 | 16.02 | 15.68 | 205903 |
| 1741109400 | 16.1 | -0.28 | -1.71 | 16.26 | 16.46 | 15.96 | 109855 |
| 1741023000 | 16.379999 | -0.22 | -1.33 | 16.44 | 16.62 | 16.28 | 157415 |
| 1740763800 | 16.6 | 0.04 | 0.24 | 16.379999 | 16.64 | 16.26 | 167782 |
| 1740677400 | 16.559999 | 0.34 | 2.10 | 16.14 | 16.559999 | 15.62 | 379339 |
| 1740591000 | 16.219999 | -0.2 | -1.22 | 16.399999 | 16.54 | 16.219999 | 247724 |
| 1740504600 | 16.42 | 0.04 | 0.24 | 16.399999 | 16.64 | 16.399999 | 123382 |
| 1740418200 | 16.379999 | 0.1 | 0.61 | 16.399999 | 16.559999 | 16.3 | 103583 |
| 1740159000 | 16.28 | -0.06 | -0.37 | 16.32 | 16.379999 | 16.2 | 86488 |
| 1740072600 | 16.34 | 0.18 | 1.11 | 16.26 | 16.34 | 16.16 | 87163 |
| 1739986200 | 16.16 | -0.14 | -0.86 | 16.379999 | 16.52 | 16.1 | 140571 |
| 1739899800 | 16.3 | 0.2 | 1.24 | 16.1 | 16.34 | 16.079999 | 125633 |
| 1739813400 | 16.1 | -0.02 | -0.12 | 16.059999 | 16.1 | 15.94 | 84280 |
| 1739554200 | 16.12 | -0.18 | -1.10 | 16.3 | 16.32 | 16.12 | 116469 |
| 1739467800 | 16.3 | -0.14 | -0.85 | 16.36 | 16.579999 | 16.3 | 207116 |
| 1739381400 | 16.44 | 0 | 0.00 | 16.44 | 16.44 | 16.44 | 0 |
| 1739295000 | 16.44 | 0.1 | 0.61 | 16.48 | 16.68 | 16.44 | 103290 |
| 1739208600 | 16.34 | 0 | 0.00 | 16.42 | 16.54 | 16.34 | 66334 |
| 1738949400 | 16.34 | 0.08 | 0.49 | 16.26 | 16.52 | 16.239999 | 127904 |
| 1738863000 | 16.26 | 0.32 | 2.01 | 15.94 | 16.26 | 15.9 | 126365 |
| 1738776600 | 15.94 | 0.12 | 0.76 | 16 | 16.02 | 15.82 | 73475 |
| 1738690200 | 15.82 | 0.02 | 0.13 | 15.82 | 15.9 | 15.7 | 47096 |
| 1738603800 | 15.8 | -0.24 | -1.50 | 15.64 | 15.9 | 15.5 | 72678 |
| 1738344600 | 16.04 | -0.14 | -0.87 | 16.18 | 16.18 | 15.94 | 170514 |
| 1738258200 | 16.18 | 0.3 | 1.89 | 16.219999 | 16.219999 | 15.84 | 86758 |
| 1738171800 | 15.88 | -0.32 | -1.98 | 16.219999 | 16.219999 | 15.88 | 139882 |
| 1738085400 | 16.2 | 0.34 | 2.14 | 15.88 | 16.2 | 15.78 | 122932 |
| 1737999000 | 15.86 | 0.3 | 1.93 | 15.5 | 15.9 | 15.48 | 79702 |
| 1737739800 | 15.56 | -0.18 | -1.14 | 15.78 | 15.78 | 15.5 | 103197 |
| 1737653400 | 15.74 | 0.14 | 0.90 | 15.6 | 15.8 | 15.54 | 83383 |
| 1737567000 | 15.6 | 0 | 0.00 | 15.66 | 15.66 | 15.48 | 65106 |
| 1737480600 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1737394200 | 15.6 | 0.06 | 0.39 | 15.54 | 15.6 | 15.48 | 61608 |
| 1737135000 | 15.54 | 0.24 | 1.57 | 15.38 | 15.54 | 15.24 | 90802 |
| 1737048600 | 15.3 | -0.12 | -0.78 | 15.48 | 15.48 | 15.2 | 117279 |
| 1736962200 | 15.42 | 0.68 | 4.61 | 14.78 | 15.42 | 14.78 | 231533 |
| 1736875800 | 14.74 | 0.22 | 1.52 | 14.52 | 14.82 | 14.52 | 113687 |
| 1736789400 | 14.52 | -0.02 | -0.14 | 14.5 | 14.56 | 14.44 | 113139 |
| 1736530200 | 14.54 | -0.28 | -1.89 | 14.9 | 14.94 | 14.52 | 120574 |
| 1736443800 | 14.82 | 0.32 | 2.21 | 14.5 | 14.94 | 14.42 | 152741 |
| 1736357400 | 14.5 | -0.36 | -2.42 | 14.86 | 14.88 | 14.36 | 209439 |
| 1736271000 | 14.86 | 0.04 | 0.27 | 14.86 | 15.26 | 14.82 | 193235 |
| 1736184600 | 14.82 | -0.1 | -0.67 | 14.88 | 14.9 | 14.72 | 76464 |
| 1735925400 | 14.92 | -0.02 | -0.13 | 15 | 15.08 | 14.88 | 93640 |
| 1735839000 | 14.94 | 0.06 | 0.40 | 15.08 | 15.08 | 14.8 | 71796 |
| 1735666200 | 14.88 | 0 | 0.00 | 14.88 | 14.88 | 14.82 | 39309 |
| 1735579800 | 14.88 | -0.04 | -0.27 | 14.8 | 14.9 | 14.7 | 78369 |
| 1735320600 | 14.92 | 0.14 | 0.95 | 14.76 | 14.96 | 14.74 | 72418 |
| 1735061400 | 14.78 | -0.12 | -0.81 | 14.92 | 14.92 | 14.74 | 35081 |
| 1734975000 | 14.9 | -0.02 | -0.13 | 14.82 | 14.9 | 14.74 | 76393 |
| 1734715800 | 14.92 | 0.02 | 0.13 | 14.8 | 15.02 | 14.74 | 418059 |
| 1734629400 | 14.9 | -0.34 | -2.23 | 15 | 15.06 | 14.88 | 269864 |
| 1734543000 | 15.24 | 0.12 | 0.79 | 15.08 | 15.28 | 15.08 | 94068 |
| 1734456600 | 15.12 | 0.16 | 1.07 | 14.86 | 15.18 | 14.8 | 119068 |
| 1734370200 | 14.96 | -0.36 | -2.35 | 15.32 | 15.32 | 14.9 | 95172 |
| 1734111000 | 15.32 | 0.02 | 0.13 | 15.28 | 15.4 | 15.26 | 169167 |
| 1734024600 | 15.3 | 0.06 | 0.39 | 15.24 | 15.3 | 15.14 | 117063 |
| 1733938200 | 15.24 | 0.04 | 0.26 | 15.18 | 15.36 | 15.14 | 72820 |
| 1733851800 | 15.2 | -0.04 | -0.26 | 15.18 | 15.26 | 15.1 | 76297 |
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
