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 | -0.14 | -0.784753363229 | 17.84 | 18 | 17.65 | 13394 | 17.81890545 | CS |
| 4 | -0.45 | -2.47933884298 | 18.15 | 18.15 | 17.53 | 20309 | 17.85510734 | CS |
| 12 | -0.22 | -1.22767857143 | 17.92 | 19.13 | 17.5173 | 25101 | 18.04420895 | CS |
| 26 | -2.27 | -11.3670505759 | 19.97 | 20.85 | 17.48 | 28313 | 18.75680387 | CS |
| 52 | -2.42 | -12.027833002 | 20.12 | 20.85 | 17.04 | 24336 | 18.76093633 | CS |
| 156 | -2.74 | -13.4050880626 | 20.44 | 21.88 | 14.5 | 30591 | 18.31436013 | CS |
| 260 | -6.91 | -28.0780170662 | 24.61 | 26.65 | 14.5 | 43126 | 21.3254955 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742942100 | 17.75 | 0 | 0.00 | 17.8 | 17.81 | 17.72 | 9055 |
| 1742855700 | 17.75 | -0.07 | -0.39 | 17.74 | 17.88 | 17.7212 | 11576 |
| 1742596500 | 17.82 | -0.01 | -0.06 | 17.79 | 17.9036 | 17.6508 | 13360 |
| 1742510100 | 17.83 | -0.05 | -0.28 | 17.9 | 17.95 | 17.77 | 12485 |
| 1742423700 | 17.88 | 0 | 0.00 | 17.84 | 18 | 17.75 | 20767 |
| 1742337300 | 17.88 | -0.03 | -0.17 | 17.9 | 17.91 | 17.7632 | 21565 |
| 1742250900 | 17.91 | 0.13 | 0.73 | 17.83 | 17.94 | 17.777 | 10840 |
| 1741991700 | 17.78 | 0.08 | 0.45 | 17.77 | 17.88 | 17.74 | 11375 |
| 1741905300 | 17.7 | 0.02 | 0.11 | 17.72 | 17.77 | 17.58 | 20784 |
| 1741818900 | 17.68 | 0.14 | 0.80 | 17.6 | 17.73 | 17.56 | 29163 |
| 1741732500 | 17.54 | -0.1 | -0.57 | 17.64 | 17.67 | 17.53 | 21595 |
| 1741646100 | 17.64 | -0.1 | -0.56 | 17.69 | 17.7077 | 17.56 | 21281 |
| 1741390500 | 17.74 | -0.14 | -0.78 | 17.92 | 17.92 | 17.62 | 24574 |
| 1741304100 | 17.88 | -0.11 | -0.61 | 17.97 | 17.9769 | 17.76 | 20950 |
| 1741217700 | 17.99 | 0.05 | 0.28 | 17.97 | 18.09 | 17.87 | 29107 |
| 1741131300 | 17.94 | -0.1 | -0.55 | 18.05 | 18.05 | 17.8001 | 21967 |
| 1741044900 | 18.04 | 0.01 | 0.06 | 18.1 | 18.12 | 17.97 | 17439 |
| 1740785700 | 18.03 | 0.05 | 0.28 | 17.99 | 18.11 | 17.88 | 36920 |
| 1740699300 | 17.98 | -0.02 | -0.11 | 18 | 18.0399 | 17.93 | 7326 |
| 1740612900 | 18 | -0.07 | -0.39 | 18.1 | 18.15 | 17.9242 | 50291 |
| 1740526500 | 18.07 | 0.19 | 1.06 | 18 | 18.13 | 17.9708 | 19589 |
| 1740440100 | 17.88 | 0.11 | 0.62 | 17.76 | 17.95 | 17.75 | 37409 |
| 1740180900 | 17.77 | 0.12 | 0.68 | 17.74 | 17.79 | 17.66 | 100718 |
| 1740094500 | 17.65 | -0.03 | -0.17 | 17.77 | 17.795 | 17.56 | 84318 |
| 1740008100 | 17.68 | -0.21 | -1.17 | 17.89 | 17.89 | 17.62 | 38378 |
| 1739921700 | 17.89 | -0.02 | -0.11 | 17.8 | 17.96 | 17.72 | 42139 |
| 1739576100 | 17.91 | 0.07 | 0.39 | 17.84 | 17.9393 | 17.83 | 13839 |
| 1739489700 | 17.84 | 0.17 | 0.96 | 17.73 | 17.92 | 17.73 | 21573 |
| 1739403300 | 17.67 | -0.15 | -0.84 | 17.5 | 17.7 | 17.5 | 13122 |
| 1739316900 | 17.82 | -0.06 | -0.34 | 17.92 | 17.92 | 17.74 | 5732 |
| 1739230500 | 17.88 | 0.04 | 0.22 | 17.9 | 18.0323 | 17.7801 | 9484 |
| 1738971300 | 17.84 | -0.06 | -0.34 | 17.87 | 17.9633 | 17.72 | 11719 |
| 1738884900 | 17.9 | -0.24 | -1.32 | 18.14 | 18.18 | 17.82 | 54063 |
| 1738798500 | 18.14 | 0.02 | 0.11 | 18.14 | 18.2999 | 18.1 | 41166 |
| 1738712100 | 18.12 | -0.31 | -1.70 | 18.41 | 18.41 | 18.1 | 20474 |
| 1738625700 | 18.4325 | -0.03 | -0.15 | 18.39 | 18.4325 | 18.13 | 11988 |
| 1738366500 | 18.46 | -0.5 | -2.64 | 18.72 | 18.72 | 18.46 | 5066 |
| 1738280100 | 18.96 | 0.26 | 1.39 | 18.83 | 19.05 | 18.66 | 19551 |
| 1738193700 | 18.7 | -0.16 | -0.84 | 18.81 | 18.9 | 18.64 | 8463 |
| 1738107300 | 18.8575 | -0.16 | -0.85 | 19.08 | 19.08 | 18.68 | 18415 |
| 1738020900 | 19.02 | 0.22 | 1.17 | 18.8 | 19.13 | 18.8 | 20064 |
| 1737761700 | 18.8 | 0.02 | 0.08 | 18.76 | 18.82 | 18.7 | 9348 |
| 1737675300 | 18.785 | 0 | 0.00 | 18.785 | 18.785 | 18.785 | 0 |
| 1737588900 | 18.785 | -0.08 | -0.40 | 18.85 | 18.9 | 18.7165 | 8597 |
| 1737502500 | 18.86 | 0.23 | 1.23 | 18.6 | 18.86 | 18.6 | 25230 |
| 1737156900 | 18.63 | -0.01 | -0.05 | 18.6 | 18.63 | 18.475 | 11849 |
| 1737070500 | 18.64 | 0.2 | 1.08 | 18.44 | 18.75 | 18.44 | 21238 |
| 1736984100 | 18.44 | 0.45 | 2.50 | 18.18 | 18.51 | 18.18 | 21063 |
| 1736897700 | 17.99 | 0.11 | 0.62 | 17.81 | 18.0695 | 17.8034 | 26223 |
| 1736811300 | 17.88 | -0.13 | -0.72 | 17.78 | 17.94 | 17.67 | 45886 |
| 1736552100 | 18.01 | -0.25 | -1.37 | 18.24 | 18.2799 | 17.85 | 51365 |
| 1736379300 | 18.26 | -0.03 | -0.16 | 18.25 | 18.2858 | 18.08 | 23334 |
| 1736292900 | 18.29 | -0.36 | -1.93 | 18.65 | 18.65 | 18.19 | 66585 |
| 1736206500 | 18.65 | 0.01 | 0.05 | 18.64 | 18.9636 | 18.578 | 51638 |
| 1735947300 | 18.64 | 0.36 | 1.97 | 18.34 | 18.64 | 18.1422 | 13550 |
| 1735860900 | 18.28 | 0.46 | 2.58 | 17.92 | 18.2922 | 17.9 | 16766 |
| 1735688100 | 17.82 | -0.07 | -0.39 | 17.83 | 18.02 | 17.65 | 195730 |
| 1735601700 | 17.89 | 0.3 | 1.71 | 17.49 | 17.89 | 17.48 | 64063 |
| 1735342500 | 17.59 | -0.06 | -0.31 | 17.8 | 17.8 | 17.5094 | 43699 |
| 1735256100 | 17.645 | -0.09 | -0.51 | 17.79 | 17.815 | 17.52 | 36772 |
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
