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 | -0.22449 | -1.46173755921 | 15.35775 | 15.47465 | 15.02702 | 0 | 0 | FX |
| 4 | -0.20311 | -1.32436815231 | 15.33637 | 15.627027 | 14.947951 | 0 | 0 | FX |
| 12 | -0.27419 | -1.77959363814 | 15.40745 | 15.627027 | 14.63763 | 0 | 0 | FX |
| 26 | 1.993217 | 15.1690295077 | 13.140043 | 15.627027 | 12.946373 | 0 | 0 | FX |
| 52 | 2.23056 | 17.2875444674 | 12.9027 | 15.627027 | 0.2231634 | 0 | 0 | FX |
| 156 | -0.375798 | -2.42308720491 | 15.509058 | 22.1 | 0.037155 | 0 | 0 | FX |
| 260 | 0.79681 | 5.55793100803 | 14.33645 | 22.1 | 0.037155 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733270220 | 15.107869 | -0.07 | -0.46 | 15.17705 | 15.18379 | 15.074346 | 0 |
| 1733183820 | 15.177179 | -0.02 | -0.16 | 15.19871 | 15.301515 | 15.065665 | 0 |
| 1733097420 | 15.2017 | -0.01 | -0.06 | 15.210899 | 15.23745 | 15.196938 | 0 |
| 1733011020 | 15.210899 | -0 | -0.00 | 15.210899 | 15.211347 | 15.210899 | 0 |
| 1732924620 | 15.211347 | -0.03 | -0.22 | 15.24515 | 15.311046 | 15.101342 | 0 |
| 1732838220 | 15.24495 | -0.12 | -0.77 | 15.367478 | 15.247957 | 15.02702 | 0 |
| 1732751820 | 15.36265 | 0.01 | 0.06 | 15.35775 | 15.47465 | 15.331294 | 0 |
| 1732665420 | 15.353766 | 0.11 | 0.72 | 15.26205 | 15.474259 | 15.198896 | 0 |
| 1732579020 | 15.24445 | 0.07 | 0.48 | 15.156 | 15.277 | 15.028266 | 0 |
| 1732492620 | 15.171481 | 0 | 0.00 | 15.171481 | 15.171481 | 15.171481 | 0 |
| 1732406220 | 15.171481 | 0 | 0.00 | 15.171481 | 15.171481 | 15.171481 | 0 |
| 1732319820 | 15.171481 | 0.01 | 0.04 | 15.1658 | 15.237145 | 15.1349 | 0 |
| 1732233420 | 15.1655 | 0.06 | 0.41 | 15.108221 | 15.197965 | 15.090896 | 0 |
| 1732147020 | 15.103291 | 0.06 | 0.39 | 15.035381 | 15.131008 | 15.008468 | 0 |
| 1732060620 | 15.043905 | -0.06 | -0.40 | 15.104187 | 15.193885 | 14.996954 | 0 |
| 1731974220 | 15.104337 | -0.07 | -0.45 | 15.17525 | 15.215877 | 15.058332 | 0 |
| 1731887820 | 15.1732 | 0.02 | 0.14 | 15.149192 | 15.18215 | 15.142867 | 0 |
| 1731801420 | 15.151424 | 0.01 | 0.08 | 15.151424 | 15.151424 | 15.151424 | 0 |
| 1731715020 | 15.139529 | -0.05 | -0.35 | 15.194779 | 15.25665 | 15.088647 | 0 |
| 1731628620 | 15.1932 | -0.09 | -0.62 | 15.29145 | 15.364624 | 15.150112 | 0 |
| 1731542220 | 15.2879 | -0.1 | -0.62 | 15.3846 | 15.414416 | 15.24215 | 0 |
| 1731455820 | 15.383816 | 0.11 | 0.75 | 15.26755 | 15.458903 | 15.2161 | 0 |
| 1731369420 | 15.2693 | 0.1 | 0.65 | 15.1701 | 15.430488 | 15.148743 | 0 |
| 1731283020 | 15.1704 | -0.05 | -0.34 | 15.21498 | 15.238364 | 15.16605 | 0 |
| 1731196620 | 15.222574 | 0 | 0.00 | 15.222574 | 15.222574 | 15.222574 | 0 |
| 1731110220 | 15.222574 | 0.23 | 1.52 | 14.996214 | 15.313419 | 14.964297 | 0 |
| 1731023820 | 14.994317 | -0.13 | -0.88 | 15.1286 | 15.219641 | 14.947951 | 0 |
| 1730937420 | 15.127728 | -0.21 | -1.34 | 15.33637 | 15.627027 | 15.018009 | 0 |
| 1730851020 | 15.333625 | 0.1 | 0.63 | 15.23735 | 15.462 | 15.240552 | 0 |
| 1730764620 | 15.23835 | 0.04 | 0.29 | 15.1983 | 15.305752 | 15.162163 | 0 |
| 1730678220 | 15.19395 | -0.09 | -0.60 | 15.286091 | 15.286091 | 15.182811 | 0 |
| 1730591820 | 15.286091 | -0 | -0.03 | 15.286091 | 15.290539 | 15.286091 | 0 |
| 1730505420 | 15.290539 | 0.1 | 0.63 | 15.19725 | 15.402654 | 15.066213 | 0 |
| 1730419020 | 15.195044 | -0.06 | -0.39 | 15.25275 | 15.258018 | 15.117243 | 0 |
| 1730332620 | 15.253928 | 0.1 | 0.66 | 15.152187 | 15.295435 | 15.121412 | 0 |
| 1730246220 | 15.15365 | 0.01 | 0.04 | 15.14755 | 15.170894 | 15.063762 | 0 |
| 1730159820 | 15.1472 | 0.07 | 0.47 | 15.076 | 15.207084 | 15.092157 | 0 |
| 1730073420 | 15.076437 | -0.06 | -0.37 | 15.132863 | 15.157468 | 15.0717 | 0 |
| 1729986960 | 15.132863 | 0 | 0.00 | 15.132863 | 15.132863 | 15.132863 | 0 |
| 1729900620 | 15.132863 | 0.1 | 0.67 | 15.03405 | 15.201597 | 14.987038 | 0 |
| 1729814220 | 15.03275 | 0.04 | 0.26 | 14.996144 | 15.08225 | 14.958928 | 0 |
| 1729727820 | 14.99405 | -0.16 | -1.08 | 15.1567 | 15.198312 | 14.975595 | 0 |
| 1729641420 | 15.158182 | -0.01 | -0.08 | 15.159408 | 15.183094 | 15.030974 | 0 |
| 1729555020 | 15.170077 | 0 | 0.01 | 15.169199 | 15.302412 | 15.121914 | 0 |
| 1729468620 | 15.16866 | -0.02 | -0.11 | 15.1851 | 15.19435 | 15.140099 | 0 |
| 1729382220 | 15.1851 | 0 | 0.00 | 15.1851 | 15.1851 | 15.1851 | 0 |
| 1729295820 | 15.1851 | 0.1 | 0.68 | 15.081517 | 15.274947 | 14.98515 | 0 |
| 1729209420 | 15.08202 | -0.08 | -0.53 | 15.160394 | 15.239365 | 15.072674 | 0 |
| 1729123020 | 15.161946 | 0.11 | 0.74 | 15.04999 | 15.223739 | 15.03465 | 0 |
| 1729036620 | 15.05025 | 0.2 | 1.32 | 14.85005 | 15.085969 | 14.78815 | 0 |
| 1728950220 | 14.85462 | 0.09 | 0.62 | 14.7641 | 14.85765 | 14.720172 | 0 |
| 1728863820 | 14.76265 | -0.01 | -0.06 | 14.798283 | 14.800858 | 14.761246 | 0 |
| 1728777420 | 14.772107 | 0 | 0.00 | 14.772107 | 14.772107 | 14.772107 | 0 |
| 1728691020 | 14.772107 | -0.13 | -0.84 | 14.89405 | 14.975619 | 14.760204 | 0 |
| 1728604620 | 14.8979 | 0 | 0.03 | 14.89188 | 15.0115 | 14.856817 | 0 |
| 1728518220 | 14.893755 | 0.05 | 0.34 | 14.846222 | 14.923827 | 14.804252 | 0 |
| 1728431820 | 14.843062 | 0.04 | 0.30 | 14.795248 | 14.914789 | 14.75875 | 0 |
| 1728345420 | 14.7989 | 0.02 | 0.15 | 14.776952 | 14.910516 | 14.720128 | 0 |
| 1728259020 | 14.777103 | -0.01 | -0.09 | 14.792513 | 14.792513 | 14.763287 | 0 |
| 1728172620 | 14.790979 | 0 | 0.00 | 14.790979 | 14.790979 | 14.790979 | 0 |
| 1728086220 | 14.790979 | -0.13 | -0.89 | 14.92235 | 14.956964 | 14.63763 | 0 |
| 1727999820 | 14.923587 | -0.11 | -0.72 | 15.031362 | 15.090513 | 14.871592 | 0 |
| 1727913420 | 15.032215 | -0.2 | -1.34 | 15.23755 | 15.266322 | 14.978584 | 0 |
| 1727827020 | 15.236088 | -0.08 | -0.50 | 15.3125 | 15.379429 | 15.181289 | 0 |
| 1727740620 | 15.312774 | -0.03 | -0.21 | 15.33975 | 15.414372 | 15.258311 | 0 |
| 1727654220 | 15.344853 | -0.05 | -0.33 | 15.376201 | 15.396378 | 15.320823 | 0 |
| 1727567760 | 15.396375 | 0 | 0.00 | 15.396375 | 15.396375 | 15.396375 | 0 |
| 1727481360 | 15.396375 | 0.11 | 0.73 | 15.28425 | 15.429881 | 15.213825 | 0 |
| 1727395020 | 15.28465 | 0.05 | 0.32 | 15.23725 | 15.396118 | 15.142856 | 0 |
| 1727308620 | 15.23595 | 0.17 | 1.12 | 15.06785 | 15.27315 | 15.0507 | 0 |
| 1727222220 | 15.0679 | 0.02 | 0.11 | 15.050641 | 15.101655 | 14.957891 | 0 |
| 1727135820 | 15.051075 | 0.03 | 0.22 | 15.01575 | 15.101177 | 14.9503 | 0 |
| 1727049420 | 15.0184 | -0.01 | -0.09 | 15.032527 | 15.052072 | 15.013722 | 0 |
| 1726963020 | 15.032527 | -0 | -0.03 | 15.032527 | 15.032527 | 15.032527 | 0 |
| 1726876620 | 15.037409 | 0.09 | 0.63 | 14.9434 | 15.0831 | 14.915826 | 0 |
| 1726790220 | 14.943403 | 0.09 | 0.63 | 14.842382 | 14.993604 | 14.825 | 0 |
| 1726703820 | 14.850031 | 0.09 | 0.64 | 14.75575 | 14.977982 | 14.738383 | 0 |
| 1726617420 | 14.75605 | -0.08 | -0.53 | 14.834145 | 14.997931 | 14.705075 | 0 |
| 1726531020 | 14.834163 | 0.06 | 0.42 | 14.766 | 14.96545 | 14.795697 | 0 |
| 1726444620 | 14.772351 | -0.03 | -0.19 | 14.800492 | 14.82593 | 14.765717 | 0 |
| 1726358220 | 14.800492 | 0 | 0.00 | 14.800492 | 14.800492 | 14.800492 | 0 |
| 1726271820 | 14.800492 | -0.22 | -1.45 | 15.01835 | 15.071122 | 14.766894 | 0 |
| 1726185420 | 15.01875 | -0.17 | -1.10 | 15.1847 | 15.219509 | 14.950149 | 0 |
| 1726099020 | 15.18525 | -0.22 | -1.43 | 15.40745 | 15.479577 | 15.144708 | 0 |
| 1726012620 | 15.4048 | 0.17 | 1.11 | 15.234882 | 15.419482 | 15.221065 | 0 |
| 1725926220 | 15.2351 | -0.08 | -0.49 | 15.314309 | 15.332196 | 15.167281 | 0 |
| 1725839820 | 15.310112 | -0.02 | -0.15 | 15.33364 | 15.351362 | 15.300889 | 0 |
| 1725753420 | 15.33364 | 0 | 0.00 | 15.33364 | 15.33364 | 15.33364 | 0 |
| 1725667020 | 15.33364 | 0.03 | 0.21 | 15.3046 | 15.460611 | 15.201122 | 0 |
| 1725580620 | 15.302249 | -0 | -0.01 | 15.310399 | 15.500196 | 15.265903 | 0 |
| 1725494220 | 15.30305 | 0.15 | 0.99 | 15.1529 | 15.320742 | 15.097813 | 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
