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 | 0 | 16.62 | 17.24 | 16.38 | 70532 | 16.8649375 | DE |
| 4 | -1.88 | -10.1621621622 | 18.5 | 18.5 | 15.14 | 76141 | 17.26963886 | DE |
| 12 | -2.16 | -11.5015974441 | 18.78 | 19.26 | 15.14 | 68503 | 18.15318502 | DE |
| 26 | -1.84 | -9.96749729144 | 18.46 | 20.05 | 15.14 | 62211 | 18.4889565 | DE |
| 52 | -0.77 | -4.42783208741 | 17.39 | 20.05 | 15.14 | 56990 | 18.18995679 | DE |
| 156 | 1.04 | 6.67522464698 | 15.58 | 20.05 | 10.8 | 79435 | 15.84566564 | DE |
| 260 | -3.98 | -19.3203883495 | 20.6 | 23.26 | 10.8 | 96007 | 17.23750247 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736789400 | 16.62 | -0.26 | -1.54 | 16.78 | 16.78 | 16.6 | 60958 |
| 1736530200 | 16.88 | -0.26 | -1.52 | 16.92 | 17.08 | 16.88 | 38253 |
| 1736443800 | 17.14 | 0.12 | 0.71 | 17 | 17.2 | 16.96 | 35860 |
| 1736357400 | 17.02 | 0.04 | 0.24 | 16.94 | 17.2 | 16.94 | 90266 |
| 1736271000 | 16.98 | 0.54 | 3.28 | 16.88 | 17.24 | 16.68 | 102909 |
| 1736184600 | 16.44 | -0.14 | -0.84 | 16.62 | 16.68 | 16.379999 | 85372 |
| 1735925400 | 16.579999 | -0.18 | -1.07 | 16.7 | 16.76 | 16.559999 | 42179 |
| 1735839000 | 16.76 | 0 | 0.00 | 16.84 | 16.86 | 16.68 | 49849 |
| 1735666200 | 16.76 | 0.02 | 0.12 | 16.579999 | 16.76 | 16.559999 | 23940 |
| 1735579800 | 16.739999 | 0.02 | 0.12 | 16.76 | 16.76 | 16.579999 | 42983 |
| 1735320600 | 16.719999 | 0.02 | 0.12 | 16.7 | 16.78 | 16.64 | 64617 |
| 1735061400 | 16.7 | -0.18 | -1.07 | 16.86 | 16.9 | 16.64 | 57754 |
| 1734975000 | 16.88 | -1.24 | -6.84 | 16.36 | 17 | 15.14 | 240405 |
| 1734715800 | 18.12 | -0.12 | -0.66 | 18.4 | 18.4 | 18.12 | 231590 |
| 1734629400 | 18.24 | -0.14 | -0.76 | 18.22 | 18.26 | 18.14 | 58157 |
| 1734543000 | 18.38 | 0.06 | 0.33 | 18.3 | 18.42 | 18.28 | 24835 |
| 1734456600 | 18.32 | -0.06 | -0.33 | 18.34 | 18.4 | 18.22 | 62183 |
| 1734370200 | 18.38 | -0.06 | -0.33 | 18.5 | 18.5 | 18.16 | 43237 |
| 1734111000 | 18.44 | 0 | 0.00 | 18.44 | 18.46 | 18.34 | 25204 |
| 1734024600 | 18.44 | 0.02 | 0.11 | 18.48 | 18.48 | 18.34 | 38118 |
| 1733938200 | 18.42 | 0.04 | 0.22 | 18.38 | 18.46 | 18.3 | 41199 |
| 1733851800 | 18.38 | 0.16 | 0.88 | 18.2 | 18.5 | 18.2 | 70009 |
| 1733765400 | 18.22 | 0.1 | 0.55 | 18.1 | 18.28 | 17.98 | 33683 |
| 1733506200 | 18.12 | 0.04 | 0.22 | 18.04 | 18.16 | 17.94 | 64726 |
| 1733419800 | 18.08 | -0.16 | -0.88 | 18.3 | 18.3 | 18.08 | 43343 |
| 1733333400 | 18.24 | -0.06 | -0.33 | 18.26 | 18.38 | 18.24 | 44816 |
| 1733247000 | 18.3 | -0.06 | -0.33 | 18.66 | 18.66 | 18.3 | 38101 |
| 1733160600 | 18.36 | -0.32 | -1.71 | 18.66 | 18.74 | 18.36 | 46495 |
| 1732901400 | 18.68 | 0.08 | 0.43 | 18.7 | 18.72 | 18.54 | 38502 |
| 1732815000 | 18.6 | -0.02 | -0.11 | 18.56 | 18.82 | 18.56 | 28264 |
| 1732728600 | 18.62 | 0.06 | 0.32 | 18.6 | 18.7 | 18.58 | 34615 |
| 1732642200 | 18.56 | -0.44 | -2.32 | 18.94 | 18.94 | 18.56 | 68376 |
| 1732555800 | 19 | 0.38 | 2.04 | 18.72 | 19.06 | 18.68 | 120170 |
| 1732296600 | 18.62 | 0.34 | 1.86 | 18.36 | 18.72 | 18.36 | 51430 |
| 1732210200 | 18.28 | 0.1 | 0.55 | 18.2 | 18.34 | 18.02 | 59292 |
| 1732123800 | 18.18 | 0.08 | 0.44 | 18.18 | 18.34 | 18.12 | 29136 |
| 1732037400 | 18.1 | 0 | 0.00 | 18.1 | 18.24 | 17.96 | 53381 |
| 1731951000 | 18.1 | -0.42 | -2.27 | 18.52 | 18.68 | 17.98 | 88446 |
| 1731691800 | 18.52 | -0.2 | -1.07 | 18.58 | 18.7 | 18.52 | 141809 |
| 1731605400 | 18.72 | -0.02 | -0.11 | 18.8 | 18.9 | 18.72 | 64932 |
| 1731519000 | 18.74 | -0.08 | -0.43 | 18.76 | 18.86 | 18.7 | 59398 |
| 1731432600 | 18.82 | -0.4 | -2.08 | 19.16 | 19.18 | 18.82 | 56157 |
| 1731346200 | 19.22 | 0.26 | 1.37 | 19.04 | 19.26 | 18.98 | 45735 |
| 1731087000 | 18.96 | 0.16 | 0.85 | 18.88 | 19 | 18.74 | 69765 |
| 1731000600 | 18.8 | 0.1 | 0.53 | 18.74 | 18.82 | 18.7 | 111603 |
| 1730914200 | 18.7 | 0 | 0.00 | 18.8 | 18.86 | 18.62 | 52555 |
| 1730827800 | 18.7 | 0.02 | 0.11 | 18.72 | 18.9 | 18.68 | 154734 |
| 1730741400 | 18.68 | 0.1 | 0.54 | 18.64 | 18.74 | 18.56 | 85764 |
| 1730482200 | 18.58 | 0.04 | 0.22 | 18.56 | 18.66 | 18.42 | 39485 |
| 1730395800 | 18.54 | 0.02 | 0.11 | 18.54 | 18.64 | 18.34 | 92815 |
| 1730309400 | 18.52 | -0.16 | -0.86 | 18.66 | 18.72 | 18.44 | 211880 |
| 1730223000 | 18.68 | -0.22 | -1.16 | 18.98 | 19.04 | 18.66 | 73938 |
| 1730136600 | 18.9 | 0.16 | 0.85 | 18.8 | 18.96 | 18.66 | 143359 |
| 1729873800 | 18.74 | 0.12 | 0.64 | 18.68 | 18.82 | 18.62 | 39473 |
| 1729787400 | 18.62 | 0.02 | 0.11 | 18.8 | 18.8 | 18.56 | 32917 |
| 1729701000 | 18.6 | -0.24 | -1.27 | 18.82 | 18.82 | 18.52 | 41613 |
| 1729614600 | 18.84 | 0.08 | 0.43 | 18.74 | 18.84 | 18.64 | 38892 |
| 1729528200 | 18.76 | -0.06 | -0.32 | 18.78 | 18.88 | 18.72 | 36139 |
| 1729269000 | 18.82 | 0.08 | 0.43 | 18.8 | 18.82 | 18.68 | 32538 |
| 1729182600 | 18.74 | 0 | 0.00 | 18.74 | 18.8 | 18.58 | 28404 |
| 1729096200 | 18.74 | 0 | 0.00 | 18.72 | 18.86 | 18.52 | 57099 |
| 1729009800 | 18.74 | 0.04 | 0.21 | 18.88 | 18.96 | 18.72 | 82674 |
| 1728923400 | 18.7 | -0.16 | -0.85 | 18.86 | 18.86 | 18.44 | 75642 |
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
