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 | -0.1 | -0.46511627907 | 21.5 | 22 | 19.6 | 1740285 | 20.52508443 | DE |
| 4 | 7.9 | 58.5185185185 | 13.5 | 22 | 12.8 | 3429364 | 18.70573865 | DE |
| 12 | 6.9 | 47.5862068966 | 14.5 | 22 | 12.55 | 1994399 | 16.40538662 | DE |
| 26 | 6.5 | 43.6241610738 | 14.9 | 22 | 12.55 | 1292495 | 15.80843002 | DE |
| 52 | 10.65 | 99.0697674419 | 10.75 | 22 | 10.05 | 1040157 | 14.67894943 | DE |
| 156 | 13.94 | 186.863270777 | 7.46 | 22 | 6.5 | 1021304 | 12.42969421 | DE |
| 260 | 5.92 | 38.2428940568 | 15.48 | 22.45 | 4 | 1285821 | 10.30693705 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 20.5 | 0 | 0.00 | 21.5 | 21.5 | 19.95 | 1459992 |
| 1734629400 | 20.5 | -0.15 | -0.73 | 20.1 | 21 | 20.1 | 1080258 |
| 1734543000 | 20.65 | 1.05 | 5.36 | 19.65 | 21.2 | 19.65 | 1362669 |
| 1734456600 | 19.6 | -1.9 | -8.84 | 21 | 21.4 | 19.6 | 2518229 |
| 1734370200 | 21.5 | 0.2 | 0.94 | 21.5 | 22 | 21.1 | 2280276 |
| 1734111000 | 21.3 | 0.5 | 2.40 | 21 | 21.6 | 20.9 | 3008708 |
| 1734024600 | 20.8 | 0.8 | 4.00 | 20 | 21 | 20 | 3901110 |
| 1733938200 | 20 | 2 | 11.11 | 17.75 | 20.5 | 17.75 | 3283800 |
| 1733851800 | 18 | 1.15 | 6.82 | 16.25 | 18 | 16.25 | 1783479 |
| 1733765400 | 16.85 | 0.18 | 1.05 | 16.95 | 16.95 | 16 | 2351452 |
| 1733506200 | 16.675 | -1.63 | -8.88 | 17.8 | 17.8 | 16.3 | 2448104 |
| 1733419800 | 18.3 | -1.7 | -8.50 | 20 | 20 | 17.8 | 2842048 |
| 1733333400 | 20 | -0.3 | -1.48 | 19.85 | 20 | 19.6 | 1348231 |
| 1733247000 | 20.3 | -0.2 | -0.98 | 20.8 | 21.6 | 19.7 | 4642569 |
| 1733160600 | 20.5 | 1.6 | 8.47 | 19.45 | 21.3 | 18.85 | 8865007 |
| 1732901400 | 18.9 | 1.75 | 10.20 | 17.4 | 19 | 17.15 | 7774922 |
| 1732815000 | 17.15 | 1.33 | 8.37 | 16.5 | 17.25 | 15.35 | 5648856 |
| 1732728600 | 15.825 | 1.08 | 7.29 | 15 | 16 | 15 | 6493355 |
| 1732642200 | 14.75 | 0.95 | 6.88 | 14 | 14.75 | 14 | 3762829 |
| 1732555800 | 13.8 | -0.2 | -1.43 | 13.5 | 14 | 12.8 | 1731389 |
| 1732296600 | 14 | 0.25 | 1.82 | 14 | 14 | 13.95 | 1190787 |
| 1732210200 | 13.75 | 0.23 | 1.66 | 13.95 | 13.95 | 13.6 | 1243187 |
| 1732123800 | 13.525 | -0.48 | -3.39 | 14 | 14 | 13.5 | 219119 |
| 1732037400 | 14 | 0.7 | 5.26 | 13.6 | 14.35 | 13.4 | 2364609 |
| 1731951000 | 13.3 | 0.15 | 1.14 | 12.85 | 13.45 | 12.85 | 1096457 |
| 1731691800 | 13.15 | -0.15 | -1.13 | 13 | 13.45 | 13 | 249234 |
| 1731605400 | 13.3 | -0.4 | -2.92 | 13.3 | 13.3 | 13.3 | 378937 |
| 1731519000 | 13.7 | -0.15 | -1.08 | 13.95 | 13.95 | 13.7 | 345240 |
| 1731432600 | 13.85 | 0.65 | 4.92 | 13.1 | 13.85 | 13 | 974695 |
| 1731346200 | 13.2 | 0.2 | 1.54 | 12.8 | 13.4 | 12.8 | 372198 |
| 1731087000 | 13 | -0.2 | -1.52 | 12.85 | 13.45 | 12.85 | 1316727 |
| 1731000600 | 13.2 | -0.15 | -1.12 | 12.9 | 13.5 | 12.9 | 353686 |
| 1730914200 | 13.35 | 0 | 0.00 | 12.8 | 13.4 | 12.8 | 225586 |
| 1730827800 | 13.35 | -0.1 | -0.74 | 13.4 | 13.4 | 13.3 | 307234 |
| 1730741400 | 13.45 | 0.2 | 1.51 | 13 | 13.45 | 12.8 | 441694 |
| 1730482200 | 13.25 | 0.3 | 2.32 | 12.65 | 13.85 | 12.6 | 450249 |
| 1730395800 | 12.95 | -0.15 | -1.15 | 12.8 | 13.05 | 12.8 | 231743 |
| 1730309400 | 13.1 | -0.1 | -0.76 | 13.05 | 13.5 | 13 | 755432 |
| 1730223000 | 13.2 | 0.1 | 0.76 | 13.1 | 13.5 | 13 | 906938 |
| 1730136600 | 13.1 | 0.1 | 0.77 | 13.1 | 13.1 | 12.6 | 3056713 |
| 1729873800 | 13 | 0.05 | 0.39 | 12.9 | 13.2 | 12.55 | 996033 |
| 1729787400 | 12.95 | -0.25 | -1.89 | 13.5 | 13.5 | 12.95 | 997642 |
| 1729701000 | 13.2 | 0.13 | 0.96 | 13.4 | 13.85 | 12.95 | 1002425 |
| 1729614600 | 13.075 | 0.17 | 1.36 | 13.15 | 13.95 | 12.8 | 2000617 |
| 1729528200 | 12.9 | -0.2 | -1.53 | 13.2 | 13.45 | 12.85 | 906960 |
| 1729269000 | 13.1 | 0.2 | 1.55 | 13 | 13.45 | 12.95 | 2004445 |
| 1729182600 | 12.9 | -0.3 | -2.27 | 12.95 | 13.15 | 12.6 | 1050608 |
| 1729096200 | 13.2 | 0.2 | 1.54 | 13.25 | 13.25 | 12.75 | 1557747 |
| 1729009800 | 13 | 0.05 | 0.39 | 13 | 13.1 | 12.6 | 1150836 |
| 1728923400 | 12.95 | -1 | -7.17 | 14.55 | 14.55 | 12.8 | 10731919 |
| 1728664200 | 13.95 | 0.25 | 1.82 | 13.95 | 13.95 | 13.55 | 340761 |
| 1728577800 | 13.7 | 0.07 | 0.55 | 13.75 | 13.75 | 13.4 | 519078 |
| 1728491400 | 13.625 | -0.13 | -0.91 | 13.85 | 13.95 | 13.55 | 2471503 |
| 1728405000 | 13.75 | -0.15 | -1.08 | 14.2 | 14.35 | 13.75 | 615231 |
| 1728318600 | 13.9 | -0.35 | -2.46 | 14.6 | 14.6 | 13.6 | 1360384 |
| 1728059400 | 14.25 | -0.3 | -2.06 | 14.6 | 14.6 | 14 | 3016542 |
| 1727973000 | 14.55 | 0.25 | 1.75 | 14.1 | 14.85 | 14.1 | 1123639 |
| 1727886600 | 14.3 | -0.2 | -1.38 | 14.7 | 14.7 | 14.2 | 626846 |
| 1727800200 | 14.5 | 0.25 | 1.75 | 14.1 | 14.7 | 14.1 | 1725844 |
| 1727713800 | 14.25 | 0.68 | 4.97 | 14.5 | 14.75 | 14.2 | 1200720 |
| 1727454600 | 13.575 | -0.18 | -1.27 | 13.45 | 13.7 | 13.4 | 705867 |
| 1727368200 | 13.75 | -0.2 | -1.43 | 14.05 | 14.4 | 13.5 | 1203397 |
| 1727281800 | 13.95 | 0.2 | 1.45 | 13.95 | 14.35 | 13.95 | 201671 |
| 1727195400 | 13.75 | -0.25 | -1.79 | 14 | 14.15 | 13.75 | 182011 |
| 1727109000 | 14 | -0.5 | -3.45 | 14.1 | 14.25 | 13.9 | 562341 |
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
