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 | 0.98 | 6.84357541899 | 14.32 | 15.44 | 13.65 | 245130 | 14.61531984 | CS |
| 4 | 4.68 | 44.0677966102 | 10.62 | 15.44 | 10.54 | 185994 | 13.40589803 | CS |
| 12 | 5.78 | 60.7142857143 | 9.52 | 15.44 | 9.1 | 134862 | 11.5566047 | CS |
| 26 | 9.15 | 148.780487805 | 6.15 | 15.44 | 5.89 | 148638 | 9.63617587 | CS |
| 52 | 10.95 | 251.724137931 | 4.35 | 15.44 | 3.46 | 145252 | 8.36691029 | CS |
| 156 | 12.3 | 410 | 3 | 15.44 | 1.77 | 128922 | 5.4448023 | CS |
| 260 | 12.3 | 410 | 3 | 15.44 | 1.77 | 128922 | 5.4448023 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318500 | 15.3 | 0.24 | 1.59 | 15.19 | 15.3 | 14.89 | 104235 |
| 1732232100 | 15.06 | 0.42 | 2.87 | 14.57 | 15.44 | 14.4318 | 187009 |
| 1732145700 | 14.64 | -0.45 | -2.98 | 15.1 | 15.1826 | 14.43 | 194009 |
| 1732059300 | 15.09 | 0.67 | 4.65 | 14.53 | 15.3 | 14.5 | 368798 |
| 1731972900 | 14.42 | 0.57 | 4.12 | 13.85 | 14.685 | 13.6669 | 215655 |
| 1731713700 | 13.85 | -0.22 | -1.56 | 14.32 | 14.63 | 13.65 | 286368 |
| 1731627300 | 14.07 | -0.34 | -2.36 | 14.56 | 14.75 | 13.8 | 217766 |
| 1731540900 | 14.41 | 0.37 | 2.64 | 13.9 | 14.46 | 13.9 | 280708 |
| 1731454500 | 14.04 | 0.32 | 2.33 | 13.93 | 14.35 | 13.6256 | 204437 |
| 1731368100 | 13.72 | 0.42 | 3.16 | 14.16 | 14.3209 | 13.29 | 398178 |
| 1731108900 | 13.3 | 0.98 | 7.95 | 12.48 | 13.35 | 12.44 | 259714 |
| 1731022500 | 12.32 | -0.18 | -1.44 | 12.39 | 12.44 | 12.1099 | 76908 |
| 1730936100 | 12.5 | 0.76 | 6.47 | 12.43 | 12.6 | 12.09 | 204396 |
| 1730849700 | 11.74 | 0.35 | 3.07 | 11.31 | 11.85 | 11.3 | 91619 |
| 1730763300 | 11.39 | -0.17 | -1.47 | 11.59 | 11.6801 | 11.2798 | 109537 |
| 1730500500 | 11.56 | -0.02 | -0.17 | 11.78 | 12.1799 | 11.53 | 163644 |
| 1730414100 | 11.58 | 0.31 | 2.75 | 11.44 | 11.62 | 11.2958 | 80146 |
| 1730327700 | 11.27 | -0.32 | -2.76 | 11.53 | 11.8 | 11.27 | 88089 |
| 1730241300 | 11.59 | 0.23 | 2.02 | 11.42 | 11.75 | 11.21 | 135532 |
| 1730154900 | 11.36 | 0.53 | 4.89 | 10.8 | 11.49 | 10.55 | 194037 |
| 1729895700 | 10.83 | 0.28 | 2.65 | 10.62 | 10.9463 | 10.54 | 92999 |
| 1729809300 | 10.55 | 0.31 | 3.03 | 10.41 | 10.565 | 10.24 | 52089 |
| 1729722900 | 10.24 | -0.1 | -0.97 | 10.35 | 10.48 | 10.02 | 46097 |
| 1729636500 | 10.34 | 0.21 | 2.07 | 10.13 | 10.39 | 10.13 | 52785 |
| 1729550100 | 10.13 | -0.18 | -1.75 | 10.26 | 10.41 | 10.09 | 61479 |
| 1729290900 | 10.31 | -0.51 | -4.71 | 10.78 | 10.8 | 10.275 | 71700 |
| 1729204500 | 10.82 | 0.25 | 2.37 | 10.6 | 10.84 | 10.3901 | 114068 |
| 1729118100 | 10.57 | 0.36 | 3.53 | 10.15 | 10.6 | 10.08 | 101979 |
| 1729031700 | 10.21 | -0.17 | -1.64 | 10.38 | 10.52 | 10.14 | 71767 |
| 1728945300 | 10.38 | 0.18 | 1.76 | 10.36 | 10.43 | 10.07 | 97551 |
| 1728686100 | 10.2 | 0.32 | 3.24 | 9.84 | 10.2 | 9.7899999 | 106672 |
| 1728599700 | 9.88 | 0.21 | 2.17 | 9.67 | 10.01 | 9.52 | 104633 |
| 1728513300 | 9.67 | 0.28 | 2.98 | 9.41 | 9.67 | 9.2501 | 184689 |
| 1728426900 | 9.39 | -0.08 | -0.84 | 9.38 | 9.45 | 9.19 | 127613 |
| 1728340500 | 9.47 | -0.3 | -3.07 | 9.7 | 9.735 | 9.32 | 145930 |
| 1728081300 | 9.77 | 0.06 | 0.62 | 9.7899999 | 9.9 | 9.61 | 98356 |
| 1727994900 | 9.71 | -0.01 | -0.10 | 9.81 | 9.9571 | 9.65 | 50184 |
| 1727908500 | 9.72 | 0.04 | 0.41 | 9.76 | 9.97 | 9.61 | 83205 |
| 1727822100 | 9.68 | 0.18 | 1.89 | 9.5 | 9.7993 | 9.36 | 68782 |
| 1727735700 | 9.5 | 0.27 | 2.93 | 9.23 | 9.5768 | 9.1 | 109484 |
| 1727476500 | 9.23 | -0.07 | -0.75 | 9.2899999 | 9.39 | 9.111 | 91603 |
| 1727390100 | 9.3 | -0.27 | -2.82 | 9.69 | 9.72 | 9.22 | 78204 |
| 1727303700 | 9.57 | -0.12 | -1.24 | 9.65 | 9.69 | 9.2899999 | 87852 |
| 1727217300 | 9.69 | -0.39 | -3.87 | 10.08 | 10.36 | 9.53 | 105464 |
| 1727130900 | 10.08 | -0.08 | -0.79 | 10.15 | 10.37 | 10.04 | 88126 |
| 1726871700 | 10.16 | -0.22 | -2.12 | 10.35 | 10.6 | 10.11 | 162792 |
| 1726785300 | 10.38 | 0.38 | 3.80 | 10.35 | 10.79 | 10.0469 | 267541 |
| 1726698900 | 10 | -0.23 | -2.25 | 10.33 | 10.74 | 9.94 | 226044 |
| 1726612500 | 10.23 | 0.11 | 1.09 | 10.2 | 10.615 | 10.14 | 113890 |
| 1726526100 | 10.12 | -0.02 | -0.20 | 10.2 | 10.22 | 9.61 | 115194 |
| 1726266900 | 10.14 | -0.27 | -2.59 | 10.4 | 10.4894 | 10 | 161413 |
| 1726180500 | 10.41 | 0.59 | 6.01 | 9.8699999 | 10.55 | 9.8699999 | 145044 |
| 1726094100 | 9.82 | -0.02 | -0.20 | 9.88 | 9.88 | 9.51 | 73476 |
| 1726007700 | 9.84 | -0.03 | -0.30 | 9.8 | 9.932 | 9.5399999 | 102866 |
| 1725921300 | 9.8699999 | 0.51 | 5.45 | 9.58 | 9.8699999 | 9.25 | 218819 |
| 1725662100 | 9.36 | -0.23 | -2.40 | 9.86 | 9.86 | 9.2 | 112700 |
| 1725575700 | 9.59 | 0.1 | 1.05 | 9.51 | 9.705 | 9.16 | 103552 |
| 1725489300 | 9.49 | -0.23 | -2.37 | 9.71 | 10.12 | 9.39 | 95461 |
| 1725402900 | 9.72 | 0.12 | 1.25 | 9.6 | 9.89 | 9.36 | 137560 |
| 1725057300 | 9.6 | 0.12 | 1.27 | 9.52 | 9.6 | 9.35 | 105901 |
| 1724970900 | 9.48 | -0.07 | -0.73 | 9.55 | 9.72 | 9.35 | 140953 |
| 1724884500 | 9.55 | -0.81 | -7.82 | 10.32 | 10.4 | 9.42 | 256468 |
| 1724798100 | 10.36 | -0.06 | -0.58 | 10.3 | 10.6399 | 10.25 | 94826 |
| 1724711700 | 10.42 | 0.37 | 3.68 | 10.75 | 11.16 | 10.08 | 461790 |
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
