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 | -0.3 | -2.14285714286 | 14 | 14 | 12.52 | 4292760 | 13.29354667 | DE |
| 4 | -1.54 | -10.1049868766 | 15.24 | 17.53 | 11.68 | 9072708 | 14.61624616 | DE |
| 12 | -7.16 | -34.3240651965 | 20.86 | 21 | 11.68 | 7959941 | 15.35469894 | DE |
| 26 | -11.3 | -45.2 | 25 | 27.9 | 11.68 | 7364937 | 18.91102201 | DE |
| 52 | -22.76 | -62.4245748766 | 36.46 | 40.32 | 11.68 | 5748232 | 22.66306373 | DE |
| 156 | -41.6 | -75.226039783 | 55.3 | 58.75 | 11.68 | 5710330 | 32.87234477 | DE |
| 260 | -18.3 | -57.1875 | 32 | 66.18 | 11.68 | 9298689 | 36.37748908 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745339400 | 12.88 | -0.28 | -2.13 | 13.46 | 13.46 | 12.52 | 3944420 |
| 1744907400 | 13.16 | -0.46 | -3.38 | 13.96 | 13.96 | 13.16 | 2794102 |
| 1744821000 | 13.62 | -0.24 | -1.73 | 14 | 14 | 13.2 | 6139759 |
| 1744734600 | 13.86 | 0.5 | 3.74 | 12.76 | 14.42 | 12.76 | 5798760 |
| 1744648200 | 13.36 | 0.26 | 1.98 | 12.88 | 13.96 | 12.88 | 3313697 |
| 1744389000 | 13.1 | -0.96 | -6.83 | 13.98 | 14.36 | 13.06 | 8639577 |
| 1744302600 | 14.06 | 2.06 | 17.17 | 14 | 14.54 | 13.52 | 15142772 |
| 1744216200 | 12 | -1.68 | -12.28 | 13.86 | 13.86 | 12 | 11725362 |
| 1744129800 | 13.68 | 0 | 0.00 | 14.3 | 14.44 | 13.62 | 7625189 |
| 1744043400 | 13.68 | -0.14 | -1.01 | 13.6 | 14.92 | 11.68 | 13946661 |
| 1743784200 | 13.82 | -2.36 | -14.59 | 16.28 | 16.559999 | 13.52 | 15797573 |
| 1743697800 | 16.18 | -0.12 | -0.74 | 16.219999 | 16.6 | 15.7 | 8369054 |
| 1743611400 | 16.3 | 0.1 | 0.62 | 15.8 | 16.36 | 15.64 | 4071726 |
| 1743525000 | 16.2 | 0.22 | 1.38 | 16.5 | 16.5 | 15.56 | 4783242 |
| 1743438600 | 15.98 | -1.01 | -5.94 | 17 | 17 | 15.69 | 7689806 |
| 1743183000 | 16.99 | 0.35 | 2.10 | 16.78 | 17.33 | 15.89 | 4996156 |
| 1743096600 | 16.64 | -0.47 | -2.75 | 17.09 | 17.53 | 16.28 | 11182975 |
| 1743010200 | 17.11 | 2.04 | 13.54 | 15.24 | 17.52 | 15.03 | 20623041 |
| 1742923800 | 15.07 | 1.07 | 7.64 | 14.45 | 15.1 | 13.26 | 10782692 |
| 1742837400 | 14 | 0.13 | 0.94 | 14.15 | 15.47 | 13.9 | 11173313 |
| 1742578200 | 13.87 | -0.29 | -2.05 | 14.58 | 14.58 | 13.75 | 9447130 |
| 1742491800 | 14.16 | -0.02 | -0.14 | 14.11 | 14.49 | 13.82 | 6259628 |
| 1742405400 | 14.18 | -0.12 | -0.84 | 14.44 | 14.56 | 13.88 | 5260539 |
| 1742319000 | 14.3 | -0.24 | -1.65 | 14.98 | 14.98 | 14.01 | 4013412 |
| 1742232600 | 14.54 | -0.15 | -1.02 | 15 | 15 | 14.1 | 2034236 |
| 1741973400 | 14.69 | -0.21 | -1.41 | 14.5 | 14.88 | 14.13 | 4822569 |
| 1741887000 | 14.9 | 1.17 | 8.52 | 13.56 | 14.9 | 13.2 | 4807709 |
| 1741800600 | 13.73 | 0.7 | 5.37 | 13.49 | 13.91 | 13.06 | 3526598 |
| 1741714200 | 13.03 | -0.45 | -3.34 | 13.65 | 13.83 | 12.89 | 7355969 |
| 1741627800 | 13.48 | -0.27 | -1.96 | 13.34 | 13.76 | 13.2 | 4276490 |
| 1741368600 | 13.75 | 0.05 | 0.36 | 13.86 | 13.97 | 13.35 | 7278669 |
| 1741282200 | 13.7 | -0.23 | -1.65 | 14.75 | 14.75 | 13.58 | 4546004 |
| 1741195800 | 13.93 | -0.25 | -1.76 | 14.46 | 14.5 | 13.75 | 7898729 |
| 1741109400 | 14.18 | -1.75 | -10.99 | 15.7 | 15.7 | 14.14 | 25885361 |
| 1741023000 | 15.93 | 0.78 | 5.15 | 15.23 | 16.11 | 15.23 | 6245945 |
| 1740763800 | 15.15 | -1.09 | -6.71 | 16.379999 | 16.379999 | 15.15 | 52061560 |
| 1740677400 | 16.239999 | 0.19 | 1.18 | 15.6 | 16.61 | 15.6 | 5673790 |
| 1740591000 | 16.05 | -0.04 | -0.25 | 16.3 | 16.34 | 15.88 | 4973307 |
| 1740504600 | 16.09 | -0.49 | -2.96 | 16.3 | 16.67 | 16 | 2633538 |
| 1740418200 | 16.579999 | 0.26 | 1.59 | 15.95 | 16.94 | 15.95 | 3815405 |
| 1740159000 | 16.32 | 0.02 | 0.12 | 15.79 | 16.59 | 15.79 | 4276844 |
| 1740072600 | 16.3 | -0.49 | -2.92 | 16.8 | 16.93 | 16.2 | 5304232 |
| 1739986200 | 16.79 | -0.35 | -2.04 | 17.2 | 17.22 | 16.5 | 6271808 |
| 1739899800 | 17.14 | -0.51 | -2.89 | 17.42 | 17.62 | 17.14 | 5287840 |
| 1739813400 | 17.65 | -0.16 | -0.90 | 17.81 | 18.19 | 17.36 | 2890232 |
| 1739554200 | 17.81 | 0.04 | 0.23 | 18.48 | 18.48 | 17.61 | 4488119 |
| 1739467800 | 17.77 | -0.18 | -1.00 | 17.96 | 18.02 | 17.42 | 7078062 |
| 1739381400 | 17.95 | -0.1 | -0.55 | 17.3 | 18.17 | 17.3 | 3512671 |
| 1739295000 | 18.05 | -0.3 | -1.63 | 18.25 | 18.79 | 17.71 | 4998759 |
| 1739208600 | 18.35 | 0.57 | 3.21 | 18.45 | 18.74 | 17.77 | 3933269 |
| 1738949400 | 17.78 | -0.77 | -4.15 | 18.25 | 18.45 | 17.78 | 4468140 |
| 1738863000 | 18.55 | -0.28 | -1.49 | 19.22 | 19.35 | 18.5 | 5013599 |
| 1738776600 | 18.83 | 0.08 | 0.43 | 18.1 | 19.24 | 18.1 | 2705996 |
| 1738690200 | 18.75 | 1.03 | 5.81 | 17.76 | 19.13 | 17.07 | 6258953 |
| 1738603800 | 17.72 | -0.28 | -1.56 | 17.5 | 18.33 | 17.46 | 7669284 |
| 1738344600 | 18 | -1.01 | -5.31 | 18.5 | 19 | 18 | 10692599 |
| 1738258200 | 19.01 | -0.38 | -1.96 | 18.51 | 20 | 18.51 | 9587778 |
| 1738171800 | 19.39 | -1.35 | -6.51 | 20.86 | 21 | 19.39 | 8044267 |
| 1738085400 | 20.74 | -0.46 | -2.17 | 22.12 | 22.12 | 20.74 | 3401001 |
| 1737999000 | 21.2 | 0.3 | 1.44 | 20.62 | 21.2 | 20.6 | 3306620 |
| 1737739800 | 20.9 | -0.2 | -0.95 | 21 | 21.48 | 20.7 | 4466421 |
| 1737653400 | 21.1 | -0.26 | -1.22 | 21.4 | 21.9 | 21.02 | 4832682 |
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
