Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -3.3850493653 | 14.18 | 14.19 | 13.46 | 160788 | 14.09296952 | DE |
| 4 | -1.04 | -7.05563093623 | 14.74 | 15.1 | 13 | 89138 | 14.1704082 | DE |
| 12 | -2.5 | -15.4320987654 | 16.2 | 16.48 | 13 | 67020 | 14.6650284 | DE |
| 26 | -4.5 | -24.7252747253 | 18.2 | 18.7 | 13 | 81500 | 15.4417021 | DE |
| 52 | -1.11 | -7.49493585415 | 14.81 | 19.62 | 13 | 66593 | 16.13307509 | DE |
| 156 | 0.8 | 6.2015503876 | 12.9 | 19.62 | 9.7075 | 67614 | 13.8168169 | DE |
| 260 | 3.41 | 33.1389698737 | 10.29 | 19.62 | 7.45 | 60658 | 12.86684792 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736789400 | 14.04 | -0.01 | -0.07 | 13.46 | 14.04 | 13.46 | 7081 |
| 1736530200 | 14.05 | -0.14 | -0.99 | 14.05 | 14.05 | 14.05 | 336835 |
| 1736443800 | 14.19 | 0.11 | 0.78 | 14.19 | 14.19 | 14.19 | 27483 |
| 1736357400 | 14.08 | -0.1 | -0.71 | 14.08 | 14.08 | 14.08 | 254624 |
| 1736271000 | 14.18 | -0.92 | -6.09 | 14.18 | 14.18 | 14.18 | 177919 |
| 1736184600 | 15.1 | 1.05 | 7.47 | 13.76 | 15.1 | 13.76 | 145222 |
| 1735925400 | 14.05 | 1.05 | 8.08 | 14.05 | 14.05 | 14.05 | 5736 |
| 1735839000 | 13 | 0 | 0.00 | 13 | 13 | 13 | 11185 |
| 1735666200 | 13 | -1.05 | -7.47 | 13.68 | 13.68 | 13 | 3681 |
| 1735579800 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 28230 |
| 1735320600 | 14.05 | 1.05 | 8.08 | 14.05 | 14.05 | 14.05 | 13573 |
| 1735061400 | 13 | -1.05 | -7.47 | 13 | 13 | 13 | 13758 |
| 1734975000 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 7776 |
| 1734715800 | 14.05 | 0.89 | 6.76 | 13.4 | 14.05 | 13.4 | 47656 |
| 1734629400 | 13.16 | 0.16 | 1.23 | 13.4 | 13.4 | 13.16 | 24591 |
| 1734543000 | 13 | -1.74 | -11.80 | 13.78 | 13.84 | 13 | 135358 |
| 1734456600 | 14.74 | 0.66 | 4.69 | 14.74 | 14.74 | 14.74 | 274636 |
| 1734370200 | 14.08 | -0.7 | -4.74 | 14.08 | 14.08 | 14.08 | 26326 |
| 1734111000 | 14.78 | 0.24 | 1.65 | 14.78 | 14.78 | 14.78 | 114828 |
| 1734024600 | 14.54 | 0.94 | 6.91 | 14.54 | 14.54 | 14.54 | 425100 |
| 1733938200 | 13.6 | -0.62 | -4.36 | 13.6 | 13.6 | 13.6 | 14211 |
| 1733851800 | 14.22 | -0.12 | -0.84 | 13.68 | 14.22 | 13.68 | 93467 |
| 1733765400 | 14.34 | 0 | 0.00 | 13.92 | 14.34 | 13.92 | 15709 |
| 1733506200 | 14.34 | -0.14 | -0.97 | 14.44 | 14.44 | 13.96 | 20944 |
| 1733419800 | 14.48 | 0.82 | 6.00 | 14.48 | 14.48 | 14.48 | 45612 |
| 1733333400 | 13.66 | -1.3 | -8.69 | 14.4 | 14.4 | 13.66 | 10708 |
| 1733247000 | 14.96 | 0.44 | 3.03 | 14.96 | 14.96 | 14.96 | 38666 |
| 1733160600 | 14.52 | 0 | 0.00 | 14.78 | 14.78 | 14.52 | 3245 |
| 1732901400 | 14.52 | 0.48 | 3.42 | 14.52 | 14.52 | 14.52 | 4571 |
| 1732815000 | 14.04 | -0.06 | -0.43 | 14.04 | 14.04 | 14.04 | 3954 |
| 1732728600 | 14.1 | -0.54 | -3.69 | 14.1 | 14.1 | 14.1 | 7663 |
| 1732642200 | 14.64 | -0.36 | -2.40 | 14.64 | 14.64 | 14.64 | 3049 |
| 1732555800 | 15 | 0.48 | 3.31 | 14.8 | 15 | 14.08 | 4332 |
| 1732296600 | 14.52 | 0 | 0.00 | 14.52 | 14.52 | 14.52 | 3016 |
| 1732210200 | 14.52 | -0.08 | -0.55 | 14.42 | 14.52 | 14.42 | 5678 |
| 1732123800 | 14.6 | 0.08 | 0.55 | 14.6 | 14.6 | 14.6 | 353535 |
| 1732037400 | 14.52 | 0.42 | 2.98 | 14.52 | 14.52 | 14.52 | 18842 |
| 1731951000 | 14.1 | -0.9 | -6.00 | 14.1 | 14.1 | 14.1 | 24661 |
| 1731691800 | 15 | 0 | 0.00 | 14.46 | 15 | 14.46 | 41385 |
| 1731605400 | 15 | 0.59 | 4.09 | 14.5 | 15 | 14.5 | 93359 |
| 1731519000 | 14.41 | 0 | 0.00 | 14.41 | 14.41 | 14.41 | 55875 |
| 1731432600 | 14.41 | -0.5 | -3.35 | 14.1 | 14.41 | 14.1 | 3968 |
| 1731346200 | 14.91 | 0.85 | 6.05 | 14.91 | 14.91 | 14.91 | 13139 |
| 1731087000 | 14.06 | -1.13 | -7.44 | 14.58 | 14.58 | 14.06 | 9022 |
| 1731000600 | 15.19 | 0.81 | 5.63 | 15.19 | 15.19 | 15.19 | 253371 |
| 1730914200 | 14.38 | -0.97 | -6.32 | 15.84 | 15.84 | 14.38 | 21015 |
| 1730827800 | 15.35 | -0.73 | -4.54 | 15.35 | 15.35 | 15.35 | 8332 |
| 1730741400 | 16.079999 | 0 | 0.00 | 15.52 | 16.079999 | 15.52 | 35118 |
| 1730482200 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 1743 |
| 1730395800 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 60499 |
| 1730309400 | 16.079999 | 0.73 | 4.76 | 16.079999 | 16.079999 | 16.079999 | 54578 |
| 1730223000 | 15.35 | -0.73 | -4.54 | 15.68 | 15.68 | 15.35 | 31119 |
| 1730136600 | 16.079999 | -0.4 | -2.43 | 16 | 16.079999 | 15.98 | 10167 |
| 1729873800 | 16.48 | 0.48 | 3.00 | 15.6 | 16.48 | 15.6 | 57005 |
| 1729787400 | 16 | 0.3 | 1.91 | 16 | 16 | 16 | 83485 |
| 1729701000 | 15.7 | -0.48 | -2.97 | 16.18 | 16.18 | 15.7 | 106070 |
| 1729614600 | 16.18 | 1.22 | 8.16 | 16.2 | 16.2 | 15.68 | 127422 |
| 1729528200 | 14.96 | -1.34 | -8.22 | 14.96 | 14.96 | 14.96 | 169573 |
| 1729269000 | 16.3 | 0.3 | 1.88 | 16 | 16.3 | 16 | 13263 |
| 1729182600 | 16 | 0.4 | 2.56 | 15.6 | 16 | 15.6 | 44103 |
| 1729096200 | 15.6 | 0.94 | 6.41 | 15.6 | 15.6 | 15.6 | 7289 |
| 1729009800 | 14.66 | -0.94 | -6.03 | 14.66 | 14.66 | 14.66 | 17319 |
| 1728923400 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 1401 |
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
