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 | -2.25 | -13.4328358209 | 16.75 | 17.05 | 14.5 | 238644 | 15.51808635 | DE |
| 4 | 2.25 | 18.3673469388 | 12.25 | 17.05 | 11.5 | 842255 | 14.46856795 | DE |
| 12 | 5.75 | 65.7142857143 | 8.75 | 19 | 8.75 | 985196 | 13.67321827 | DE |
| 26 | -5.5 | -27.5 | 20 | 26.5 | 8.75 | 953351 | 15.2376412 | DE |
| 52 | -15.5 | -51.6666666667 | 30 | 36.15 | 8.75 | 733849 | 17.85023112 | DE |
| 156 | -78 | -84.3243243243 | 92.5 | 104 | 8.75 | 457886 | 29.4681038 | DE |
| 260 | -39.25 | -73.023255814 | 53.75 | 239 | 8.75 | 423729 | 52.04071762 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 14.5 | -0.5 | -3.33 | 15 | 15 | 14.5 | 349400 |
| 1734629400 | 15 | -0.25 | -1.64 | 15.25 | 15.25 | 15 | 287386 |
| 1734543000 | 15.25 | -0.5 | -3.17 | 15.75 | 15.75 | 15.25 | 122369 |
| 1734456600 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 82649 |
| 1734370200 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 112192 |
| 1734111000 | 15.75 | -0.5 | -3.08 | 16.75 | 17.05 | 15.75 | 588624 |
| 1734024600 | 16.25 | 0.5 | 3.17 | 15.75 | 16.25 | 15.75 | 261271 |
| 1733938200 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 51644 |
| 1733851800 | 15.75 | -0.25 | -1.56 | 16 | 16 | 15.75 | 134453 |
| 1733765400 | 16 | -0.5 | -3.03 | 16.5 | 16.5 | 15.75 | 510286 |
| 1733506200 | 16.5 | 0 | 0.00 | 16.25 | 16.5 | 16.25 | 1089301 |
| 1733419800 | 16.5 | 0.15 | 0.92 | 15.75 | 16.5 | 15.75 | 1182972 |
| 1733333400 | 16.35 | 1.75 | 11.99 | 15 | 16.75 | 15 | 2899754 |
| 1733247000 | 14.6 | 2.85 | 24.26 | 11.75 | 15.25 | 11.75 | 4573991 |
| 1733160600 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 1033739 |
| 1732901400 | 11.75 | 0.25 | 2.17 | 11.75 | 11.75 | 11.75 | 693748 |
| 1732815000 | 11.5 | -0.25 | -2.13 | 11.75 | 11.75 | 11.5 | 129899 |
| 1732728600 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 834523 |
| 1732642200 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 760328 |
| 1732555800 | 11.75 | -0.25 | -2.08 | 12.25 | 12.25 | 11.75 | 1199871 |
| 1732296600 | 12 | -0.25 | -2.04 | 12.25 | 12.5 | 12 | 296108 |
| 1732210200 | 12.25 | -0.5 | -3.92 | 12.75 | 12.75 | 12.25 | 120856 |
| 1732123800 | 12.75 | -0.95 | -6.93 | 13.75 | 13.75 | 12.75 | 1030923 |
| 1732037400 | 13.7 | -0.8 | -5.52 | 14.25 | 14.25 | 13.7 | 675193 |
| 1731951000 | 14.5 | -0.5 | -3.33 | 15 | 15 | 14.25 | 668539 |
| 1731691800 | 15 | 0.5 | 3.45 | 14.75 | 15 | 14.75 | 335322 |
| 1731605400 | 14.5 | -0.5 | -3.33 | 15.25 | 15.25 | 14.25 | 1853348 |
| 1731519000 | 15 | -0.25 | -1.64 | 15.25 | 15.25 | 15 | 1078517 |
| 1731432600 | 15.25 | -1.5 | -8.96 | 16.75 | 16.75 | 15.125 | 495942 |
| 1731346200 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 37901 |
| 1731087000 | 16.75 | -0.25 | -1.47 | 17 | 17 | 16.75 | 149517 |
| 1731000600 | 17 | 0 | 0.00 | 17 | 17 | 17 | 477794 |
| 1730914200 | 17 | -1.6 | -8.60 | 18.25 | 18.25 | 17 | 2585019 |
| 1730827800 | 18.6 | 0.6 | 3.33 | 17.5 | 19 | 17.5 | 2989698 |
| 1730741400 | 18 | 2 | 12.50 | 16 | 18 | 16 | 1238290 |
| 1730482200 | 16 | -0.4 | -2.44 | 16 | 16.5 | 16 | 2320105 |
| 1730395800 | 16.399999 | -0.1 | -0.61 | 16.5 | 17.25 | 16 | 3017877 |
| 1730309400 | 16.5 | 2 | 13.79 | 14.5 | 16.75 | 14.075 | 1732213 |
| 1730223000 | 14.5 | 1.5 | 11.54 | 12.75 | 14.75 | 12.75 | 1734710 |
| 1730136600 | 13 | 1 | 8.33 | 12 | 13 | 12 | 1171073 |
| 1729873800 | 12 | -0.5 | -4.00 | 12 | 12.5 | 12 | 335368 |
| 1729787400 | 12.5 | 1 | 8.70 | 12 | 12.5 | 12 | 570989 |
| 1729701000 | 11.5 | 0.25 | 2.22 | 11.25 | 12.75 | 11.25 | 2106501 |
| 1729614600 | 11.25 | 0.5 | 4.65 | 10.75 | 11.25 | 10.75 | 1286019 |
| 1729528200 | 10.75 | 0.75 | 7.50 | 10 | 10.75 | 9.64 | 550458 |
| 1729269000 | 10 | -0.5 | -4.76 | 10.25 | 10.25 | 10 | 508333 |
| 1729182600 | 10.5 | 1.25 | 13.51 | 9.25 | 10.5 | 9.25 | 1404161 |
| 1729096200 | 9.25 | 0.15 | 1.65 | 9.15 | 9.25 | 8.9 | 408692 |
| 1729009800 | 9.1 | 0 | 0.00 | 9.25 | 9.3 | 9.1 | 869209 |
| 1728923400 | 9.1 | -0.15 | -1.62 | 9.25 | 9.25 | 9.1 | 352786 |
| 1728664200 | 9.25 | -0.25 | -2.63 | 9.5 | 9.5 | 9.25 | 88406 |
| 1728577800 | 9.5 | 0.7 | 7.95 | 8.8 | 9.5 | 8.8 | 1530420 |
| 1728491400 | 8.8 | -0.45 | -4.86 | 9.25 | 9.25 | 8.8 | 635107 |
| 1728405000 | 9.25 | 0 | 0.00 | 9.25 | 9.51 | 9.25 | 149794 |
| 1728318600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9 | 220563 |
| 1728059400 | 9.25 | -0.5 | -5.13 | 9.75 | 9.75 | 9.25 | 365800 |
| 1727973000 | 9.75 | -0.5 | -4.88 | 10.25 | 10.25 | 9.75 | 438521 |
| 1727886600 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 325043 |
| 1727800200 | 10.25 | 0.71 | 7.44 | 9.25 | 10.25 | 9.25 | 886047 |
| 1727713800 | 9.5399999 | 0.24 | 2.58 | 9.25 | 9.5399999 | 9.25 | 1407268 |
| 1727454600 | 9.3 | 0.55 | 6.29 | 8.75 | 10 | 8.75 | 4114353 |
| 1727368200 | 8.75 | -0.45 | -4.89 | 9.25 | 9.25 | 8.75 | 509051 |
| 1727281800 | 9.2 | -0.05 | -0.54 | 9.25 | 9.25 | 9.2 | 280719 |
| 1727195400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 436189 |
| 1727109000 | 9.25 | 0.25 | 2.78 | 9 | 9.5 | 9 | 791196 |
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
