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 | -1.1 | -7.2131147541 | 15.25 | 19.46 | 14 | 59438 | 15.29698161 | CS |
| 4 | -0.95 | -6.29139072848 | 15.1 | 19.46 | 13.35 | 25576 | 15.14094462 | CS |
| 12 | 0.85 | 6.39097744361 | 13.3 | 19.46 | 9.25 | 272051 | 10.95374925 | CS |
| 26 | -3.71 | -20.7726763718 | 17.86 | 19.46 | 9.25 | 287678 | 13.03846913 | CS |
| 52 | -9.03 | -38.9559965487 | 23.18 | 27.36 | 9.25 | 318252 | 16.94673685 | CS |
| 156 | -65.27 | -82.1833291362 | 79.42 | 79.42 | 9.25 | 243048 | 25.05689961 | CS |
| 260 | -55.39 | -79.6519988496 | 69.54 | 152 | 9.25 | 300121 | 50.28989916 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732226460 | 14.15 | -1.42 | -9.12 | 16 | 16 | 14 | 32800 |
| 1732140000 | 15.57 | 0.27 | 1.76 | 16.379999 | 16.379999 | 15.39 | 14309 |
| 1732053600 | 15.3 | 0.55 | 3.73 | 15.37 | 16.73 | 15.2 | 58504 |
| 1731967200 | 14.75 | -1.69 | -10.28 | 18.2 | 19.46 | 14.6 | 139639 |
| 1731708000 | 16.44 | 1.02 | 6.61 | 16 | 18.14 | 16 | 60659 |
| 1731621600 | 15.42 | 1.04 | 7.23 | 15.25 | 16 | 14.8 | 24081 |
| 1731535200 | 14.38 | -1.69 | -10.52 | 16.81 | 16.81 | 14.32 | 26806 |
| 1731448800 | 16.07 | -0.43 | -2.61 | 17 | 17 | 16 | 20791 |
| 1731362400 | 16.5 | 1.58 | 10.59 | 15.46 | 17.68 | 15.46 | 36211 |
| 1731103200 | 14.92 | -0.6 | -3.87 | 15.52 | 16.69 | 14.7 | 26175 |
| 1731016800 | 15.52 | 1.67 | 12.06 | 13.95 | 15.98 | 13.85 | 18167 |
| 1730930400 | 13.85 | -0.2 | -1.42 | 14.75 | 14.96 | 13.85 | 18604 |
| 1730844000 | 14.05 | 0.05 | 0.36 | 14.6 | 14.6 | 13.8 | 4786 |
| 1730757600 | 14 | 0.25 | 1.82 | 13.8 | 14.06 | 13.8 | 3276 |
| 1730494800 | 13.75 | -0.23 | -1.65 | 13.99 | 14.05 | 13.75 | 10581 |
| 1730408400 | 13.98 | 0.31 | 2.27 | 13.6 | 13.99 | 13.6 | 6869 |
| 1730322240 | 13.67 | -0.83 | -5.72 | 14.5 | 14.56 | 13.35 | 15685 |
| 1730235600 | 14.5 | -0.1 | -0.68 | 14.85 | 15.1 | 14.37 | 6722 |
| 1730149200 | 14.6 | 0.3 | 2.10 | 14.34 | 14.6 | 14.2 | 5232 |
| 1729890000 | 14.3 | -0.33 | -2.26 | 14.8 | 14.8 | 14.3 | 7140 |
| 1729803600 | 14.63 | -0.28 | -1.88 | 15.1 | 15.1 | 14.63 | 7289 |
| 1729717200 | 14.91 | -0.64 | -4.12 | 15.5 | 15.5 | 14.8 | 12016 |
| 1729630800 | 15.55 | 0.55 | 3.67 | 15 | 15.64 | 15 | 5935 |
| 1729544400 | 15 | -0.7 | -4.46 | 15.5 | 15.95 | 14.68 | 21034 |
| 1729285200 | 15.7 | 1.38 | 9.64 | 14.25 | 15.9 | 14.25 | 18823 |
| 1729198980 | 14.32 | -0.3 | -2.05 | 14.81 | 14.81 | 14.2 | 16968 |
| 1729112400 | 14.62 | 1.28 | 9.60 | 13.45 | 14.62 | 13.28 | 14296 |
| 1729026000 | 13.34 | -0.06 | -0.45 | 13.5 | 13.5 | 13.21 | 13313 |
| 1728680400 | 13.4 | 0.14 | 1.06 | 13.34 | 13.5 | 13.2 | 9398 |
| 1728594000 | 13.26 | 0.81 | 6.51 | 12.5 | 13.51 | 12.5 | 4553 |
| 1728507600 | 12.45 | 0.1 | 0.81 | 12.45 | 12.45 | 12.28 | 5517 |
| 1728421200 | 12.35 | 0.17 | 1.40 | 12.29 | 12.55 | 12.29 | 2407 |
| 1728334800 | 12.18 | -0.23 | -1.85 | 12.53 | 12.6 | 12.15 | 8031 |
| 1728075600 | 12.41 | 0.46 | 3.85 | 12.15 | 12.98 | 12 | 4818 |
| 1727989200 | 11.95 | 0.05 | 0.42 | 12 | 12.05 | 11.7 | 5310 |
| 1727902800 | 11.9 | 0.1 | 0.85 | 11.75 | 12.32 | 11.25 | 13342 |
| 1727816400 | 11.8 | -0.2 | -1.67 | 12.05 | 12.25 | 11.8 | 5293 |
| 1727730000 | 12 | -0.9 | -6.98 | 12.85 | 13 | 12 | 17729 |
| 1727470800 | 12.9 | -0.12 | -0.92 | 13.2 | 13.2 | 12.45 | 42970 |
| 1727384400 | 13.02 | -0.76 | -5.52 | 13.85 | 13.85 | 12.8 | 26704 |
| 1727298000 | 13.78 | 0.32 | 2.38 | 13.4 | 14.43 | 13.23 | 17037 |
| 1727211600 | 13.46 | 0.51 | 3.94 | 13.2 | 14.23 | 12.8 | 30686 |
| 1727125200 | 12.95 | 0.65 | 5.28 | 12.3 | 13 | 12.15 | 23035 |
| 1726866000 | 12.3 | 0.67 | 5.76 | 11.6 | 12.95 | 11.6 | 31304 |
| 1726779600 | 11.63 | 1.56 | 15.49 | 9.5 | 11.63 | 9.25 | 40776 |
| 1726693440 | 10.07 | -0.19 | -1.85 | 10.07 | 10.26 | 9.88 | 5457 |
| 1726606800 | 10.26 | -0.19 | -1.82 | 10.26 | 10.64 | 10.07 | 4328 |
| 1726520400 | 10.45 | 0.38 | 3.77 | 10.26 | 10.45 | 9.88 | 11635 |
| 1726261200 | 10.07 | 0.19 | 1.92 | 10.45 | 10.64 | 10.07 | 10602 |
| 1726174800 | 9.88 | -0.95 | -8.77 | 10.26 | 11.02 | 9.5 | 12664 |
| 1726088400 | 10.829999 | 0.19 | 1.79 | 11.02 | 11.02 | 10.07 | 5224 |
| 1726002000 | 10.64 | -0.19 | -1.75 | 10.64 | 10.829999 | 9.5 | 10681 |
| 1725915600 | 10.829999 | 0.19 | 1.79 | 10.829999 | 11.21 | 10.45 | 12756 |
| 1725656400 | 10.64 | -0.19 | -1.75 | 11.02 | 11.21 | 10.45 | 269574 |
| 1725570000 | 10.829999 | -0.76 | -6.56 | 11.59 | 11.97 | 10.829999 | 16668 |
| 1725483600 | 11.59 | -0.76 | -6.15 | 12.54 | 12.54 | 11.59 | 8885 |
| 1725397200 | 12.35 | 0 | 0.00 | 12.35 | 12.92 | 12.35 | 1732 |
| 1725051600 | 12.35 | -0.76 | -5.80 | 13.299999 | 13.299999 | 12.35 | 5776 |
| 1724965200 | 13.11 | -0.38 | -2.82 | 13.299999 | 13.299999 | 12.35 | 15488 |
| 1724878800 | 13.489999 | 0.38 | 2.90 | 12.73 | 13.489999 | 11.59 | 20474 |
| 1724792400 | 13.11 | -0.57 | -4.17 | 13.68 | 13.68 | 13.11 | 7569 |
| 1724706000 | 13.68 | 0 | 0.00 | 14.25 | 14.25 | 13.489999 | 1876 |
| 1724446800 | 13.68 | 0.19 | 1.41 | 13.299999 | 14.25 | 13.299999 | 4256 |
| 1724360400 | 13.489999 | 0.38 | 2.90 | 13.299999 | 13.68 | 13.11 | 2544 |
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
