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 | 0.93 | 5.84538026398 | 15.91 | 17 | 15.68 | 118853 | 16.46020557 | CS |
| 4 | 0.83 | 5.1842598376 | 16.01 | 17 | 14.8 | 86975 | 15.68061509 | CS |
| 12 | -1.35 | -7.42166025289 | 18.19 | 18.19 | 14.52 | 108400 | 16.09037797 | CS |
| 26 | -1.03 | -5.76385002798 | 17.87 | 19.61 | 14.52 | 123897 | 16.59287394 | CS |
| 52 | -2.67 | -13.6852895951 | 19.51 | 22.24 | 14.52 | 125452 | 17.5262252 | CS |
| 156 | 2.66 | 18.7588152327 | 14.18 | 22.48 | 8.73 | 208467 | 14.85051751 | CS |
| 260 | -11.99 | -41.5886229622 | 28.83 | 30.98 | 8.73 | 221414 | 17.89826861 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738280100 | 16.84 | 0.46 | 2.81 | 16.42 | 16.87 | 16.395 | 109090 |
| 1738193700 | 16.379999 | -0.08 | -0.49 | 16.5 | 16.5 | 16.14 | 97505 |
| 1738107300 | 16.46 | -0.15 | -0.90 | 16.68 | 17 | 16.44 | 138793 |
| 1738020900 | 16.61 | 0.24 | 1.47 | 16.16 | 16.739999 | 16.16 | 122577 |
| 1737761700 | 16.37 | 0.63 | 4.00 | 15.91 | 16.53 | 15.68 | 116538 |
| 1737675300 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1737588900 | 15.74 | 0.08 | 0.51 | 15.75 | 15.885 | 15.67 | 74396 |
| 1737502500 | 15.66 | -0.08 | -0.51 | 15.9 | 15.925 | 15.66 | 52834 |
| 1737156900 | 15.74 | 0.09 | 0.58 | 15.65 | 15.945 | 15.65 | 68702 |
| 1737070500 | 15.65 | 0.01 | 0.06 | 15.63 | 15.85 | 15.335 | 70862 |
| 1736984100 | 15.64 | 0.43 | 2.83 | 15.45 | 15.665 | 15.31 | 85588 |
| 1736897700 | 15.21 | 0.01 | 0.07 | 15.3 | 15.5102 | 15.11 | 57832 |
| 1736811300 | 15.2 | 0.25 | 1.67 | 15.01 | 15.32 | 14.96 | 87953 |
| 1736552100 | 14.95 | -0.13 | -0.86 | 15.24 | 15.252 | 14.8 | 104884 |
| 1736379300 | 15.08 | 0.05 | 0.33 | 15 | 15.21 | 14.88 | 147934 |
| 1736292900 | 15.03 | 0.15 | 1.01 | 15.12 | 15.18 | 14.88 | 63567 |
| 1736206500 | 14.88 | -0.12 | -0.80 | 15.19 | 15.27 | 14.82 | 62057 |
| 1735947300 | 15 | -0.63 | -4.03 | 15.65 | 15.69 | 14.99 | 63451 |
| 1735860900 | 15.63 | -0.25 | -1.57 | 16.01 | 16.088 | 15.614 | 63104 |
| 1735688100 | 15.88 | 0.1 | 0.63 | 15.78 | 16.11 | 15.78 | 98074 |
| 1735601700 | 15.78 | -0.07 | -0.44 | 15.77 | 15.94 | 15.7 | 102522 |
| 1735342500 | 15.85 | -0.06 | -0.38 | 15.98 | 16.129999 | 15.72 | 81439 |
| 1735256100 | 15.91 | 0.34 | 2.18 | 15.62 | 16.05 | 15.62 | 87638 |
| 1735077840 | 15.57 | 0.07 | 0.45 | 15.55 | 15.755 | 15.475 | 49040 |
| 1734996900 | 15.5 | 0 | 0.00 | 15.44 | 15.54 | 15.27 | 75875 |
| 1734737700 | 15.5 | 0.26 | 1.71 | 15.19 | 15.74 | 15.19 | 116883 |
| 1734651300 | 15.24 | 0.66 | 4.53 | 14.75 | 15.35 | 14.75 | 101903 |
| 1734564900 | 14.58 | -0.55 | -3.64 | 15.24 | 15.27 | 14.52 | 126200 |
| 1734478500 | 15.13 | -0.2 | -1.30 | 15.195 | 15.435 | 15 | 173169 |
| 1734392100 | 15.33 | -0.31 | -1.98 | 15.61 | 15.72 | 15.31 | 140161 |
| 1734132900 | 15.64 | -0.03 | -0.19 | 15.76 | 15.82 | 15.61 | 128003 |
| 1734046500 | 15.67 | -0.42 | -2.61 | 15.98 | 16.09 | 15.63 | 111473 |
| 1733960100 | 16.09 | 0.04 | 0.25 | 16.12 | 16.21 | 15.88 | 152762 |
| 1733873700 | 16.05 | 0.02 | 0.12 | 16.04 | 16.16 | 15.905 | 92093 |
| 1733787300 | 16.03 | -0.08 | -0.50 | 16.19 | 16.42 | 15.98 | 117138 |
| 1733528100 | 16.11 | -0.29 | -1.77 | 16.489999 | 16.7 | 15.98 | 131482 |
| 1733441700 | 16.399999 | 0.22 | 1.36 | 16.379999 | 16.649999 | 16.29 | 98946 |
| 1733355300 | 16.18 | 0.22 | 1.38 | 16 | 16.2 | 15.88 | 67156 |
| 1733268900 | 15.96 | -0.63 | -3.80 | 15.5 | 16.1702 | 15.28 | 315480 |
| 1733182500 | 16.59 | 0.36 | 2.25 | 16.79 | 16.8 | 16.52 | 133626 |
| 1732917840 | 16.225 | -0.51 | -3.02 | 16.44 | 16.51 | 16.18 | 65764 |
| 1732750500 | 16.73 | -0.32 | -1.88 | 17.05 | 17.39 | 16.7 | 78989 |
| 1732664100 | 17.05 | 0.19 | 1.13 | 16.9 | 17.11 | 16.71 | 93197 |
| 1732577700 | 16.86 | 0.12 | 0.72 | 16.739999 | 17.07 | 16.739999 | 59982 |
| 1732318500 | 16.739999 | 0.48 | 2.95 | 16.545 | 16.91 | 16.54 | 83952 |
| 1732232100 | 16.26 | -0.1 | -0.61 | 16.204999 | 16.55 | 16.204999 | 77579 |
| 1732145700 | 16.36 | 0.09 | 0.55 | 16.3 | 16.43 | 16.2 | 65376 |
| 1732059300 | 16.27 | -0.16 | -0.97 | 16.1934 | 16.51 | 16.1 | 75660 |
| 1731972900 | 16.43 | 0.43 | 2.66 | 16.07 | 16.6 | 16.07 | 181159 |
| 1731713700 | 16.004999 | -0.16 | -0.96 | 16.2 | 16.274999 | 15.83 | 201547 |
| 1731627300 | 16.16 | -1.14 | -6.59 | 16.68 | 16.68 | 15.52 | 210853 |
| 1731540900 | 17.3 | -0.22 | -1.26 | 17.715 | 17.8647 | 17.29 | 148496 |
| 1731454500 | 17.52 | -0.44 | -2.45 | 18 | 18 | 17.47 | 107991 |
| 1731368100 | 17.96 | 0.19 | 1.07 | 17.8 | 18.06 | 17.8 | 110798 |
| 1731108900 | 17.77 | -0.07 | -0.39 | 17.82 | 17.9 | 17.51 | 105406 |
| 1731022500 | 17.84 | -0.05 | -0.28 | 18.19 | 18.19 | 17.71 | 207232 |
| 1730936100 | 17.89 | -0.2 | -1.11 | 18.14 | 18.42 | 17.65 | 150910 |
| 1730849700 | 18.09 | 0.46 | 2.61 | 17.82 | 18.09 | 17.8 | 79871 |
| 1730763300 | 17.63 | 0.46 | 2.68 | 17.17 | 17.73 | 17.12 | 107906 |
| 1730500500 | 17.17 | 0.41 | 2.45 | 16.9 | 17.43 | 16.89 | 123558 |
| 1730414100 | 16.76 | -0.09 | -0.53 | 16.88 | 16.91 | 16.71 | 148765 |
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
