Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.054 | 0.342049255093 | 15.7872 | 15.87425 | 15.70335 | 0 | 0 | FX |
| 4 | 0.0939 | 0.596292697796 | 15.7473 | 15.89855 | 15.64585 | 0 | 0 | FX |
| 12 | 0.36965 | 2.38922409196 | 15.47155 | 15.89855 | 15.3423 | 0 | 0 | FX |
| 26 | 0.3525 | 2.27585271843 | 15.4887 | 16.1236 | 15.30765 | 0 | 0 | FX |
| 52 | -0.0337 | -0.212284801794 | 15.8749 | 16.1236 | 15.23635 | 0 | 0 | FX |
| 156 | 1.76275 | 12.5209096172 | 14.07845 | 17.6684 | 14.00275 | 0 | 0 | FX |
| 260 | 2.90795 | 22.4842943576 | 12.93325 | 17.6684 | 12.47615 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1728086220 | 15.8412 | -0.01 | -0.09 | 15.85615 | 15.86795 | 15.8209 | 0 |
| 1727999820 | 15.85575 | 0.07 | 0.42 | 15.7959 | 15.87425 | 15.74755 | 0 |
| 1727913420 | 15.78925 | 0.05 | 0.32 | 15.73635 | 15.86405 | 15.72705 | 0 |
| 1727827020 | 15.7396 | -0 | -0.02 | 15.74195 | 15.76525 | 15.70335 | 0 |
| 1727740620 | 15.74345 | -0.05 | -0.29 | 15.7876 | 15.81035 | 15.7375 | 0 |
| 1727654220 | 15.789 | 0 | 0.01 | 15.7887 | 15.7951 | 15.78085 | 0 |
| 1727567760 | 15.7872 | 0 | 0.00 | 15.7872 | 15.7872 | 15.7872 | 0 |
| 1727481360 | 15.7872 | 0.04 | 0.25 | 15.74895 | 15.8037 | 15.7226 | 0 |
| 1727395020 | 15.7485 | 0.03 | 0.21 | 15.7169 | 15.77395 | 15.7016 | 0 |
| 1727308620 | 15.71535 | -0.01 | -0.07 | 15.72475 | 15.7496 | 15.6963 | 0 |
| 1727222220 | 15.7261 | 0.02 | 0.11 | 15.71095 | 15.7414 | 15.67255 | 0 |
| 1727135820 | 15.70905 | 0.03 | 0.16 | 15.6835 | 15.74055 | 15.6643 | 0 |
| 1727049420 | 15.68385 | 0 | 0.00 | 15.68385 | 15.68385 | 15.68385 | 0 |
| 1726963020 | 15.68385 | 0 | 0.00 | 15.68385 | 15.68385 | 15.68385 | 0 |
| 1726876620 | 15.68385 | -0.02 | -0.16 | 15.7111 | 15.7199 | 15.679 | 0 |
| 1726790220 | 15.7088 | -0.02 | -0.11 | 15.7283 | 15.7668 | 15.69545 | 0 |
| 1726703820 | 15.7266 | 0.01 | 0.05 | 15.7163 | 15.75175 | 15.7029 | 0 |
| 1726617420 | 15.7186 | 0.04 | 0.27 | 15.67765 | 15.72715 | 15.66105 | 0 |
| 1726531020 | 15.6763 | -0.04 | -0.23 | 15.7112 | 15.7097 | 15.64585 | 0 |
| 1726444620 | 15.71245 | 0 | 0.02 | 15.71495 | 15.72935 | 15.70705 | 0 |
| 1726358220 | 15.70895 | 0 | 0.00 | 15.70895 | 15.70895 | 15.70895 | 0 |
| 1726271820 | 15.70895 | -0.03 | -0.20 | 15.74045 | 15.75095 | 15.68065 | 0 |
| 1726185420 | 15.7397 | -0.04 | -0.27 | 15.78205 | 15.8159 | 15.72985 | 0 |
| 1726099020 | 15.782 | -0.05 | -0.33 | 15.83855 | 15.85145 | 15.7752 | 0 |
| 1726012620 | 15.8349 | -0 | -0.03 | 15.8401 | 15.89855 | 15.80525 | 0 |
| 1725926220 | 15.8396 | 0.1 | 0.65 | 15.7379 | 15.8596 | 15.7223 | 0 |
| 1725839820 | 15.73785 | 0.01 | 0.05 | 15.7473 | 15.7529 | 15.7304 | 0 |
| 1725753420 | 15.7304 | 0 | 0.00 | 15.7304 | 15.7304 | 15.7304 | 0 |
| 1725667020 | 15.7304 | 0.02 | 0.12 | 15.7099 | 15.78015 | 15.7004 | 0 |
| 1725580620 | 15.7113 | 0.02 | 0.12 | 15.69625 | 15.72235 | 15.6571 | 0 |
| 1725494220 | 15.6926 | 0.01 | 0.05 | 15.68065 | 15.70955 | 15.6584 | 0 |
| 1725407820 | 15.6854 | 0.01 | 0.05 | 15.6757 | 15.7203 | 15.65905 | 0 |
| 1725321420 | 15.67765 | -0.01 | -0.06 | 15.688 | 15.7165 | 15.6603 | 0 |
| 1725235020 | 15.68635 | -0.01 | -0.05 | 15.69005 | 15.7002 | 15.68005 | 0 |
| 1725148620 | 15.6942 | 0 | 0.00 | 15.6942 | 15.6942 | 15.6942 | 0 |
| 1725062220 | 15.6942 | 0.01 | 0.08 | 15.6782 | 15.6984 | 15.64815 | 0 |
| 1724975820 | 15.68175 | -0.01 | -0.09 | 15.69935 | 15.70375 | 15.66 | 0 |
| 1724889420 | 15.6955 | -0.02 | -0.11 | 15.7163 | 15.7324 | 15.6374 | 0 |
| 1724803020 | 15.71265 | -0.03 | -0.22 | 15.7485 | 15.76935 | 15.69025 | 0 |
| 1724716620 | 15.7468 | 0.04 | 0.24 | 15.705 | 15.80695 | 15.7098 | 0 |
| 1724630220 | 15.70985 | -0.01 | -0.07 | 15.7183 | 15.7397 | 15.69355 | 0 |
| 1724543820 | 15.72015 | 0 | 0.00 | 15.72015 | 15.72015 | 15.72015 | 0 |
| 1724457420 | 15.72015 | 0.04 | 0.23 | 15.6943 | 15.72715 | 15.67435 | 0 |
| 1724371020 | 15.6837 | 0.02 | 0.13 | 15.6581 | 15.7294 | 15.6419 | 0 |
| 1724284620 | 15.66375 | 0.03 | 0.16 | 15.6434 | 15.68165 | 15.61985 | 0 |
| 1724198220 | 15.63835 | -0.03 | -0.20 | 15.6711 | 15.7106 | 15.62105 | 0 |
| 1724111820 | 15.6692 | -0.01 | -0.04 | 15.67475 | 15.6871 | 15.6059 | 0 |
| 1724025420 | 15.6749 | 0 | 0.01 | 15.67375 | 15.68185 | 15.66495 | 0 |
| 1723939020 | 15.67275 | 0 | 0.00 | 15.67275 | 15.67275 | 15.67275 | 0 |
| 1723852620 | 15.67275 | -0.01 | -0.03 | 15.6789 | 15.6975 | 15.63985 | 0 |
| 1723766220 | 15.67775 | -0.04 | -0.24 | 15.72045 | 15.73385 | 15.6446 | 0 |
| 1723679820 | 15.716 | 0.09 | 0.59 | 15.62285 | 15.7318 | 15.597 | 0 |
| 1723593420 | 15.6237 | -0.03 | -0.16 | 15.654 | 15.65995 | 15.59295 | 0 |
| 1723507020 | 15.64925 | 0.03 | 0.20 | 15.618 | 15.6594 | 15.5956 | 0 |
| 1723420620 | 15.6177 | 0 | 0.01 | 15.6401 | 15.6478 | 15.61335 | 0 |
| 1723334220 | 15.6161 | 0 | 0.00 | 15.6161 | 15.6161 | 15.6161 | 0 |
| 1723247820 | 15.6161 | -0.06 | -0.41 | 15.683 | 15.6945 | 15.6093 | 0 |
| 1723161420 | 15.6802 | -0.06 | -0.41 | 15.74635 | 15.7577 | 15.6658 | 0 |
| 1723075020 | 15.74515 | 0 | 0.02 | 15.74515 | 15.77665 | 15.71495 | 0 |
| 1722988620 | 15.7415 | 0.05 | 0.34 | 15.6806 | 15.7603 | 15.67035 | 0 |
| 1722902220 | 15.68765 | -0.04 | -0.22 | 15.7173 | 15.79325 | 15.6715 | 0 |
| 1722815820 | 15.72275 | 0.04 | 0.24 | 15.6995 | 15.7274 | 15.68475 | 0 |
| 1722729420 | 15.68475 | 0 | 0.00 | 15.68475 | 15.68475 | 15.68475 | 0 |
| 1722643020 | 15.68475 | 0.03 | 0.20 | 15.6516 | 15.7367 | 15.6211 | 0 |
| 1722556620 | 15.654 | 0.16 | 1.03 | 15.4992 | 15.6624 | 15.4967 | 0 |
| 1722470220 | 15.49395 | -0.05 | -0.35 | 15.5454 | 15.58175 | 15.4676 | 0 |
| 1722383820 | 15.5476 | 0.08 | 0.51 | 15.4743 | 15.56395 | 15.45705 | 0 |
| 1722297420 | 15.4681 | 0.03 | 0.17 | 15.42335 | 15.5069 | 15.38975 | 0 |
| 1722124800 | 15.4411 | 0 | 0.00 | 15.4411 | 15.4411 | 15.4411 | 0 |
| 1722124620 | 15.4411 | 0 | 0.00 | 15.4411 | 15.4411 | 15.4411 | 0 |
| 1722038220 | 15.4411 | -0.03 | -0.17 | 15.46445 | 15.48145 | 15.38515 | 0 |
| 1721951820 | 15.46715 | -0.02 | -0.11 | 15.48705 | 15.5333 | 15.4451 | 0 |
| 1721865420 | 15.48355 | 0.11 | 0.72 | 15.3666 | 15.5046 | 15.34645 | 0 |
| 1721779020 | 15.3723 | -0.05 | -0.35 | 15.42775 | 15.4405 | 15.3423 | 0 |
| 1721692620 | 15.42555 | -0.06 | -0.38 | 15.4804 | 15.50025 | 15.40645 | 0 |
| 1721606220 | 15.48465 | -0 | -0.03 | 15.4725 | 15.4943 | 15.4647 | 0 |
| 1721519820 | 15.48895 | 0 | 0.00 | 15.48895 | 15.48895 | 15.48895 | 0 |
| 1721433420 | 15.48895 | 0.02 | 0.13 | 15.47165 | 15.5096 | 15.46025 | 0 |
| 1721347020 | 15.46935 | -0 | -0.02 | 15.4721 | 15.4838 | 15.4101 | 0 |
| 1721260620 | 15.4719 | -0.01 | -0.06 | 15.47775 | 15.50195 | 15.426 | 0 |
| 1721174220 | 15.48195 | 0.07 | 0.42 | 15.41665 | 15.50455 | 15.38625 | 0 |
| 1721087820 | 15.4168 | -0.07 | -0.47 | 15.4923 | 15.53435 | 15.37295 | 0 |
| 1721001420 | 15.49005 | 0.02 | 0.12 | 15.4821 | 15.4984 | 15.47155 | 0 |
| 1720915020 | 15.47155 | 0 | 0.00 | 15.47155 | 15.47155 | 15.47155 | 0 |
| 1720828620 | 15.47155 | -0.05 | -0.31 | 15.5199 | 15.5459 | 15.4556 | 0 |
| 1720742220 | 15.5192 | 0.02 | 0.12 | 15.5018 | 15.55305 | 15.47335 | 0 |
| 1720655820 | 15.5007 | -0.1 | -0.61 | 15.5972 | 15.59745 | 15.4118 | 0 |
| 1720569420 | 15.59655 | -0.08 | -0.52 | 15.67715 | 15.73665 | 15.56775 | 0 |
| 1720483020 | 15.67805 | 0.08 | 0.50 | 15.5988 | 15.707 | 15.5728 | 0 |
| 1720396620 | 15.6 | -0.01 | -0.07 | 15.6188 | 15.6411 | 15.59235 | 0 |
| 1720310220 | 15.6107 | 0 | 0.00 | 15.6107 | 15.6107 | 15.6107 | 0 |
| 1720223820 | 15.6107 | -0.03 | -0.20 | 15.6445 | 15.644 | 15.57145 | 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
