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 | -0.28 | -1.90476190476 | 14.7 | 15.0528 | 14.1 | 584 | 14.64475231 | DR |
| 4 | -0.9447 | -6.14850924522 | 15.3647 | 15.62 | 13.75 | 1907 | 14.79202297 | DR |
| 12 | 0.92 | 6.81481481481 | 13.5 | 15.66 | 13 | 1804 | 14.30961871 | DR |
| 26 | 0.37 | 2.6334519573 | 14.05 | 17 | 13 | 2704 | 14.38931203 | DR |
| 52 | 2.74 | 23.4589041096 | 11.68 | 17 | 11.57 | 2081 | 14.07023216 | DR |
| 156 | 3.22 | 28.75 | 11.2 | 17 | 8.28 | 2196 | 11.81191787 | DR |
| 260 | 1.09 | 8.17704426107 | 13.33 | 17 | 8.28 | 2036 | 11.84437301 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738366800 | 14.876 | 0.2 | 1.37 | 15.05 | 15.05 | 14.5802 | 931 |
| 1738280400 | 14.675 | 0 | 0.00 | 14.42 | 14.675 | 14.42 | 405 |
| 1738194000 | 14.675 | 0.38 | 2.62 | 14.68 | 14.705 | 14.49 | 845 |
| 1738107600 | 14.3 | 0 | 0.00 | 14.63 | 14.63 | 14.2 | 297 |
| 1738021200 | 14.3 | -0.61 | -4.09 | 14.7 | 14.7 | 14.3 | 438 |
| 1737762000 | 14.91 | -0.19 | -1.23 | 15.62 | 15.62 | 14.513 | 2487 |
| 1737675600 | 15.095 | 0 | 0.00 | 15.095 | 15.095 | 15.095 | 0 |
| 1737589200 | 15.095 | 0.46 | 3.11 | 14.35 | 15.345 | 14.35 | 3795 |
| 1737502800 | 14.64 | 0.05 | 0.34 | 14.6 | 15.11 | 14.6 | 521 |
| 1737157200 | 14.5901 | -0.37 | -2.47 | 14.96 | 15.01 | 14.5901 | 1301 |
| 1737070800 | 14.96 | 0.59 | 4.11 | 14.52 | 15.4131 | 14.52 | 1202 |
| 1736984400 | 14.37 | -0.28 | -1.91 | 14.84 | 15 | 14.37 | 2990 |
| 1736898000 | 14.65 | 0.38 | 2.66 | 14.37 | 14.65 | 14.37 | 1609 |
| 1736811600 | 14.27 | -0.77 | -5.12 | 14.55 | 14.7885 | 13.75 | 7459 |
| 1736552400 | 15.04 | 0 | 0.00 | 15.51 | 15.51 | 15.04 | 273 |
| 1736379600 | 15.04 | 0.05 | 0.31 | 14.94 | 15.04 | 14.94 | 1045 |
| 1736293200 | 14.9928 | -0.47 | -3.02 | 15.56 | 15.56 | 14.7235 | 866 |
| 1736206800 | 15.46 | 0.49 | 3.24 | 15 | 15.46 | 15 | 6013 |
| 1735947600 | 14.975 | 0.45 | 3.06 | 14.99 | 14.99 | 14.3501 | 3461 |
| 1735861200 | 14.53 | -0.24 | -1.62 | 14.53 | 14.98 | 14.53 | 355 |
| 1735688400 | 14.77 | 0 | 0.00 | 14.8 | 14.8 | 14.77 | 52 |
| 1735602000 | 14.77 | -0.01 | -0.07 | 14.78 | 14.78 | 14.2 | 1652 |
| 1735342800 | 14.78 | -0.22 | -1.47 | 15 | 15 | 14.78 | 8504 |
| 1735256400 | 15 | 0 | 0.00 | 15.01 | 15.66 | 14.0559 | 9542 |
| 1735077840 | 15 | 0 | 0.00 | 14.5 | 15 | 14.25 | 1761 |
| 1734997200 | 15 | 0.65 | 4.53 | 14.35 | 15 | 13.5047 | 3804 |
| 1734738000 | 14.3499 | 1.1 | 8.30 | 13.58 | 14.3499 | 13.58 | 1708 |
| 1734651600 | 13.25 | -0.66 | -4.71 | 13.7 | 13.9299 | 13.25 | 969 |
| 1734565200 | 13.9053 | -0.34 | -2.42 | 14.32 | 14.32 | 13.9053 | 468 |
| 1734478800 | 14.25 | 0.1 | 0.71 | 14.15 | 14.25 | 13.55 | 1671 |
| 1734392400 | 14.15 | 0.02 | 0.14 | 14.15 | 14.35 | 14.15 | 3040 |
| 1734133200 | 14.13 | 0.29 | 2.10 | 14.18 | 14.18 | 13.75 | 546 |
| 1734046800 | 13.84 | 0.28 | 2.06 | 13.68 | 13.84 | 13.68 | 446 |
| 1733960400 | 13.56 | 0 | 0.00 | 13.56 | 13.57 | 13.55 | 548 |
| 1733874000 | 13.56 | -0.02 | -0.15 | 13.74 | 13.74 | 13.56 | 686 |
| 1733787600 | 13.58 | 0 | 0.00 | 14 | 14 | 13.58 | 163 |
| 1733528400 | 13.58 | 0 | 0.00 | 14 | 14 | 13.38 | 408 |
| 1733442000 | 13.58 | 0.18 | 1.34 | 13.47 | 13.6 | 13.47 | 1130 |
| 1733355600 | 13.4 | 0.21 | 1.57 | 13.42 | 13.42 | 13.29 | 1386 |
| 1733269200 | 13.1932 | 0.06 | 0.48 | 13.14 | 13.4153 | 13.14 | 500 |
| 1733182800 | 13.13 | -0.17 | -1.28 | 13.58 | 13.58 | 13.13 | 1768 |
| 1732917840 | 13.3 | 0.14 | 1.06 | 13.2 | 13.3 | 13.2 | 591 |
| 1732750800 | 13.16 | 0 | 0.01 | 13.13 | 13.27 | 13.13 | 538 |
| 1732664400 | 13.159 | 0.05 | 0.37 | 13.25 | 13.25 | 13.11 | 865 |
| 1732578000 | 13.11 | 0.01 | 0.08 | 13 | 13.11 | 13 | 445 |
| 1732318800 | 13.1 | -0.08 | -0.61 | 13.41 | 13.41 | 13.1 | 2404 |
| 1732232400 | 13.18 | -0.03 | -0.23 | 13.36 | 13.36 | 13.18 | 898 |
| 1732146000 | 13.21 | 0.03 | 0.23 | 13.32 | 13.32 | 13.15 | 1083 |
| 1732059600 | 13.18 | 0.03 | 0.23 | 13.28 | 13.28 | 13.15 | 11376 |
| 1731973200 | 13.15 | -0.22 | -1.65 | 13.06 | 13.1582 | 13.05 | 923 |
| 1731714000 | 13.37 | 0.01 | 0.07 | 13.37 | 13.37 | 13.29 | 593 |
| 1731627600 | 13.36 | 0.28 | 2.14 | 13.46 | 13.46 | 13.08 | 973 |
| 1731541200 | 13.08 | 0.05 | 0.38 | 13.58 | 13.58 | 13.08 | 148 |
| 1731454800 | 13.03 | -0.12 | -0.91 | 13.11 | 13.12 | 13.03 | 1211 |
| 1731368400 | 13.15 | -0.34 | -2.52 | 13.5 | 13.5 | 13.15 | 479 |
| 1731109200 | 13.49 | -0.17 | -1.24 | 13.5 | 13.7485 | 13.49 | 5124 |
| 1731022800 | 13.66 | 0.25 | 1.86 | 13.58 | 13.82 | 13.542 | 1727 |
| 1730936400 | 13.41 | -0.15 | -1.11 | 13.8 | 13.8 | 13.41 | 3265 |
| 1730850000 | 13.56 | 0.1 | 0.74 | 13.54 | 13.58 | 13.54 | 336 |
| 1730763600 | 13.46 | 0.06 | 0.45 | 13.96 | 13.96 | 13.46 | 1109 |
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
