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 | -0.5 | -2.87191269385 | 17.41 | 18.34 | 16.3101 | 396320 | 17.40347992 | CS |
| 4 | 1.79 | 11.8386243386 | 15.12 | 18.34 | 13.51 | 643205 | 15.9742104 | CS |
| 12 | -4.95 | -22.6440988106 | 21.86 | 26.51 | 12.51 | 655018 | 17.43578558 | CS |
| 26 | -14.18 | -45.6095207462 | 31.09 | 41.3083 | 12.51 | 502201 | 23.3175891 | CS |
| 52 | -6.96 | -29.1579388354 | 23.87 | 41.3083 | 12.51 | 420268 | 23.99211971 | CS |
| 156 | -13.2 | -43.8392560611 | 30.11 | 41.3083 | 12.51 | 311889 | 23.19406195 | CS |
| 260 | 1.87 | 12.4335106383 | 15.04 | 41.3083 | 12.06 | 314166 | 22.7650129 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738625700 | 16.66 | -1.27 | -7.08 | 17.74 | 17.95 | 16.629999 | 575300 |
| 1738366500 | 17.93 | 0.51 | 2.93 | 17.49 | 18.2 | 17.4646 | 352352 |
| 1738280100 | 17.42 | 0 | 0.00 | 17.46 | 18.07 | 16.83 | 277468 |
| 1738193700 | 17.42 | -0.62 | -3.44 | 17.97 | 18.32 | 16.61 | 453202 |
| 1738107300 | 18.04 | 0.58 | 3.32 | 17.41 | 18.34 | 16.855 | 340553 |
| 1738020900 | 17.46 | 0.61 | 3.62 | 16.7 | 17.73 | 16.594999 | 581261 |
| 1737761700 | 16.85 | 0.67 | 4.14 | 16.629999 | 17.21 | 16.239999 | 481082 |
| 1737675300 | 16.18 | 0 | 0.00 | 16.18 | 16.18 | 16.18 | 0 |
| 1737588900 | 16.18 | -0.7 | -4.15 | 16.83 | 17.015 | 16.059999 | 1952579 |
| 1737502500 | 16.88 | 1.03 | 6.50 | 16.27 | 17.1399 | 15.725 | 671665 |
| 1737156900 | 15.85 | 0.82 | 5.46 | 15.34 | 16.235 | 15.06 | 813197 |
| 1737070500 | 15.03 | -0.44 | -2.84 | 15.51 | 15.5458 | 14.76 | 737202 |
| 1736984100 | 15.47 | 0.56 | 3.76 | 15.25 | 15.53 | 14.855 | 831869 |
| 1736897700 | 14.91 | 0.29 | 1.98 | 14.77 | 15.6269 | 14.37 | 726994 |
| 1736811300 | 14.62 | 0.41 | 2.89 | 14.19 | 14.68 | 13.51 | 857639 |
| 1736552100 | 14.21 | -0.15 | -1.04 | 14 | 14.32 | 13.61 | 406871 |
| 1736379300 | 14.36 | -0.47 | -3.17 | 14.75 | 15.09 | 14.1 | 458284 |
| 1736292900 | 14.83 | -0.47 | -3.07 | 15.29 | 15.5 | 14.65 | 460172 |
| 1736206500 | 15.3 | 0.7 | 4.79 | 14.57 | 15.99 | 14.41 | 874254 |
| 1735947300 | 14.6 | 1.24 | 9.28 | 14.03 | 14.87 | 13.745 | 996239 |
| 1735860900 | 13.36 | 0.12 | 0.91 | 13.42 | 13.675 | 12.79 | 475390 |
| 1735688100 | 13.24 | 0.02 | 0.15 | 13.36 | 13.72 | 12.84 | 368636 |
| 1735601700 | 13.22 | 0.18 | 1.38 | 12.87 | 13.34 | 12.51 | 682978 |
| 1735342500 | 13.04 | -0.7 | -5.09 | 13.67 | 13.95 | 13 | 421763 |
| 1735256100 | 13.74 | -0.15 | -1.08 | 13.78 | 14.325 | 13.63 | 388496 |
| 1735077840 | 13.89 | -0.08 | -0.57 | 13.91 | 14.59 | 13.82 | 238479 |
| 1734996900 | 13.97 | -0.58 | -3.99 | 14.48 | 14.72 | 13.9 | 600858 |
| 1734737700 | 14.55 | -0.45 | -3.00 | 14.82 | 15.29 | 14.195 | 1588566 |
| 1734651300 | 15 | -0.34 | -2.22 | 15.15 | 15.59 | 14.5 | 357985 |
| 1734564900 | 15.34 | -0.65 | -4.07 | 16.46 | 16.739999 | 15.19 | 499253 |
| 1734478500 | 15.99 | -0.66 | -3.96 | 16.489999 | 16.684999 | 15.105 | 1043366 |
| 1734392100 | 16.649999 | 1.06 | 6.80 | 15.52 | 17.34 | 15.32 | 688019 |
| 1734132900 | 15.59 | 0.57 | 3.79 | 14.76 | 15.82 | 14.5 | 435051 |
| 1734046500 | 15.02 | -0.49 | -3.16 | 15.59 | 16.68 | 14.93 | 814061 |
| 1733960100 | 15.51 | -7.58 | -32.83 | 14.54 | 16.93 | 14.2 | 4102050 |
| 1733873700 | 23.09 | 0.21 | 0.92 | 23.25 | 23.4 | 22.16 | 364788 |
| 1733787300 | 22.88 | -1.93 | -7.78 | 24.86 | 25.88 | 22.77 | 505200 |
| 1733528100 | 24.81 | 1.15 | 4.86 | 23.8 | 24.95 | 23.67 | 659771 |
| 1733441700 | 23.66 | -0.42 | -1.74 | 24.2 | 25.47 | 23.32 | 683511 |
| 1733355300 | 24.08 | 2.08 | 9.45 | 22.03 | 24.7 | 22.03 | 476124 |
| 1733268900 | 22 | -2.38 | -9.76 | 25.16 | 25.16 | 21.58 | 473915 |
| 1733182500 | 24.38 | -0.58 | -2.32 | 23.52 | 24.67 | 22.35 | 1073906 |
| 1732917840 | 24.96 | -0.16 | -0.64 | 24.86 | 25.68 | 24.54 | 201533 |
| 1732750500 | 25.12 | -0.13 | -0.51 | 25.61 | 26.51 | 24.73 | 416535 |
| 1732664100 | 25.25 | 1.15 | 4.77 | 23.86 | 25.32 | 22.835 | 686741 |
| 1732577700 | 24.1 | 1.83 | 8.22 | 22.93 | 25.11 | 22.325 | 742719 |
| 1732318500 | 22.27 | 1.1 | 5.20 | 21.29 | 22.38 | 20.7 | 280307 |
| 1732232100 | 21.17 | 0.86 | 4.23 | 20.41 | 21.64 | 20.23 | 364685 |
| 1732145700 | 20.31 | 0.34 | 1.70 | 19.82 | 20.59 | 19.58 | 345686 |
| 1732059300 | 19.97 | 1.09 | 5.77 | 18.68 | 20.07 | 18.63 | 468669 |
| 1731972900 | 18.88 | -0.12 | -0.63 | 18.91 | 19.24 | 18.03 | 546016 |
| 1731713700 | 19 | -1.17 | -5.80 | 20.51 | 20.51 | 18.92 | 628757 |
| 1731627300 | 20.17 | -0.58 | -2.80 | 20.76 | 21.305 | 20 | 348252 |
| 1731540900 | 20.75 | -0.75 | -3.49 | 21.69 | 21.89 | 20.55 | 351290 |
| 1731454500 | 21.5 | -0.9 | -4.02 | 21.86 | 22.805 | 21.16 | 479769 |
| 1731368100 | 22.4 | 1.09 | 5.11 | 21.5 | 22.94 | 21.37 | 460906 |
| 1731108900 | 21.31 | -0.18 | -0.84 | 21.47 | 21.805 | 20.81 | 415342 |
| 1731022500 | 21.49 | -0.72 | -3.24 | 21.99 | 22.62 | 21.49 | 537244 |
| 1730936100 | 22.21 | 2.33 | 11.72 | 22.21 | 22.95 | 20.85 | 667689 |
| 1730849700 | 19.88 | -0.06 | -0.30 | 19.64 | 19.93 | 19 | 443677 |
| 1730763300 | 19.94 | -1.74 | -8.03 | 21.57 | 21.57 | 19.68 | 661091 |
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
