Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -1.50417827298 | 17.95 | 18.05 | 15.64 | 13120 | 17.45769687 | CS |
| 4 | 1.38 | 8.46625766871 | 16.3 | 18.1 | 15.64 | 17817 | 17.4981158 | CS |
| 12 | 1.95 | 12.3966942149 | 15.73 | 18.1 | 14.941 | 16070 | 16.9255548 | CS |
| 26 | 3.21 | 22.1838286109 | 14.47 | 18.1 | 14.3 | 17966 | 16.03682517 | CS |
| 52 | 7.71 | 77.331995988 | 9.97 | 18.1 | 9.47 | 19528 | 14.02736556 | CS |
| 156 | 5.91 | 50.212404418 | 11.77 | 18.1 | 6.62 | 19190 | 11.03718714 | CS |
| 260 | 5.68 | 47.3333333333 | 12 | 18.43 | 6.62 | 27251 | 12.82394267 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738366800 | 17.68 | 0.08 | 0.45 | 17.6 | 18.46 | 17.1 | 7964 |
| 1738280400 | 17.6 | 0.24 | 1.38 | 17.4 | 17.68 | 17.35 | 7962 |
| 1738194000 | 17.36 | 0.17 | 0.99 | 17.14 | 17.6 | 15.64 | 14617 |
| 1738107600 | 17.19 | -0.34 | -1.94 | 17.4 | 17.5 | 17.12 | 12587 |
| 1738021200 | 17.53 | -0.1 | -0.57 | 17.79 | 17.79 | 17.45 | 15797 |
| 1737762000 | 17.63 | -0.33 | -1.84 | 17.95 | 18.05 | 17.52 | 14639 |
| 1737675600 | 17.96 | 0 | 0.00 | 17.96 | 17.96 | 17.96 | 0 |
| 1737589200 | 17.96 | 0.16 | 0.90 | 17 | 18.04 | 17 | 20593 |
| 1737502800 | 17.8 | 0.12 | 0.68 | 17.605 | 18.1 | 17.6 | 46659 |
| 1737157200 | 17.68 | -0.02 | -0.11 | 17.75 | 17.78 | 17.55 | 13464 |
| 1737070800 | 17.7 | 0.39 | 2.25 | 17.44 | 17.7135 | 17 | 14049 |
| 1736984400 | 17.31 | -0.08 | -0.46 | 17.5 | 17.55 | 17.31 | 14323 |
| 1736898000 | 17.39 | 0.15 | 0.87 | 17.16 | 17.655 | 17.125506 | 31306 |
| 1736811600 | 17.24 | -0.15 | -0.86 | 17.95 | 17.95 | 17.1037 | 23919 |
| 1736552400 | 17.39 | -0.03 | -0.17 | 17.1 | 17.44 | 17.1 | 13145 |
| 1736379600 | 17.42 | 0.17 | 0.99 | 17.2799 | 17.5 | 17.15 | 17541 |
| 1736293200 | 17.25 | -0.13 | -0.75 | 17.35 | 17.4 | 17.23 | 14623 |
| 1736206800 | 17.38 | 0.53 | 3.15 | 16.885 | 17.3853 | 16.88 | 19561 |
| 1735947600 | 16.85 | 0.37 | 2.25 | 16.3 | 16.94 | 16.3 | 8097 |
| 1735861200 | 16.48 | 0.33 | 2.04 | 16.09 | 16.579999 | 16.055 | 11522 |
| 1735688400 | 16.149999 | 0.3 | 1.89 | 16.05 | 16.21 | 15.69 | 16181 |
| 1735602000 | 15.85 | -0.43 | -2.64 | 16.129999 | 16.129999 | 15.85 | 13288 |
| 1735342800 | 16.28 | 0.11 | 0.68 | 15.99 | 16.3581 | 15.99 | 11376 |
| 1735256400 | 16.17 | 0.37 | 2.34 | 15.75 | 16.17 | 15.71 | 9148 |
| 1735077840 | 15.8 | 0.34 | 2.20 | 15.36 | 15.935 | 15.36 | 8578 |
| 1734997200 | 15.46 | -0.5 | -3.13 | 16.01 | 16.05 | 15.35 | 16765 |
| 1734738000 | 15.96 | 0.65 | 4.25 | 15.71 | 16.02 | 15.5451 | 19435 |
| 1734651600 | 15.31 | -0.5 | -3.16 | 15.82 | 15.82 | 14.941 | 19880 |
| 1734565200 | 15.81 | -1.2 | -7.05 | 17.1 | 17.1 | 15.81 | 26347 |
| 1734478800 | 17.01 | -0.16 | -0.93 | 17.13 | 17.31 | 17.0001 | 15919 |
| 1734392400 | 17.17 | 0.04 | 0.23 | 17.22 | 17.29 | 17.15 | 9248 |
| 1734133200 | 17.13 | -0.01 | -0.06 | 17.15 | 17.53 | 17.0873 | 15546 |
| 1734046800 | 17.14 | -0.1 | -0.58 | 17.24 | 17.37 | 17.14 | 14978 |
| 1733960400 | 17.24 | 0 | 0.00 | 17.14 | 17.3 | 17.13 | 11503 |
| 1733874000 | 17.24 | -0.18 | -1.03 | 17.32 | 17.33 | 17.2 | 11352 |
| 1733787600 | 17.42 | 0.05 | 0.29 | 17.33 | 17.4301 | 17.33 | 10571 |
| 1733528400 | 17.37 | -0.25 | -1.42 | 17.5685 | 17.57 | 17.3563 | 9499 |
| 1733442000 | 17.62 | 0 | 0.00 | 17.69 | 17.69 | 17.5801 | 10925 |
| 1733355600 | 17.62 | -0.08 | -0.45 | 17.575 | 17.75 | 17.575 | 15178 |
| 1733269200 | 17.7 | 0.43 | 2.49 | 17.26 | 17.77 | 17.25 | 14932 |
| 1733182800 | 17.27 | -0.1 | -0.58 | 17.36 | 17.36 | 17.1 | 11408 |
| 1732917840 | 17.37 | 0.01 | 0.06 | 17.33 | 17.41 | 17.33 | 4779 |
| 1732750800 | 17.36 | 0.02 | 0.12 | 17.2 | 17.4 | 17.2 | 12415 |
| 1732664400 | 17.34 | 0.04 | 0.23 | 16.94 | 17.34 | 16.94 | 13919 |
| 1732578000 | 17.3 | 0.55 | 3.28 | 16.695 | 17.33 | 16.695 | 26172 |
| 1732318800 | 16.75 | 0.01 | 0.06 | 16.8 | 16.8 | 16.57 | 16898 |
| 1732232400 | 16.739999 | 0 | 0.00 | 16.55 | 16.76 | 16.55 | 20815 |
| 1732146000 | 16.739999 | 0.1 | 0.60 | 16.379999 | 16.739999 | 16.379999 | 12079 |
| 1732059600 | 16.64 | 0.31 | 1.90 | 16.19 | 16.64 | 16.03 | 15490 |
| 1731973200 | 16.329999 | -0.41 | -2.45 | 16.739999 | 16.8051 | 16.329999 | 25978 |
| 1731714000 | 16.739999 | 0.6 | 3.72 | 16.114999 | 16.78 | 16.0883 | 31684 |
| 1731627600 | 16.14 | -0.09 | -0.55 | 16.2168 | 16.2168 | 16.0638 | 8486 |
| 1731541200 | 16.23 | -0.01 | -0.06 | 16.094999 | 16.23 | 16 | 14170 |
| 1731454800 | 16.239999 | 0.14 | 0.87 | 16.02 | 16.239999 | 16.01 | 17403 |
| 1731368400 | 16.1 | -0.05 | -0.31 | 16.12 | 16.149999 | 16.0212 | 18314 |
| 1731109200 | 16.149999 | 0.15 | 0.94 | 15.73 | 16.149999 | 15.71 | 22706 |
| 1731022800 | 16 | -0.13 | -0.81 | 16.19 | 16.219999 | 16 | 23097 |
| 1730936400 | 16.129999 | 0.55 | 3.53 | 16.51 | 16.7 | 16.04 | 56930 |
| 1730850000 | 15.58 | -0.14 | -0.89 | 15.61 | 15.62 | 15.542 | 24400 |
| 1730763600 | 15.72 | 0.33 | 2.14 | 15.5 | 15.72 | 15.3678 | 19822 |
| 1730500800 | 15.39 | 0.09 | 0.59 | 15.3 | 15.43 | 15.3 | 17904 |
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
