Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.23161551824 | 17.27 | 17.37 | 16.87 | 188803 | 17.05254161 | CS |
| 4 | 0.51 | 3.05023923445 | 16.72 | 17.37 | 16.63 | 192886 | 17.03943136 | CS |
| 12 | 0.03 | 0.174418604651 | 17.2 | 17.37 | 16.25 | 175730 | 16.85239018 | CS |
| 26 | 0.81 | 4.93300852619 | 16.42 | 17.37 | 15.2854 | 187905 | 16.66220678 | CS |
| 52 | 1.49 | 9.46632782719 | 15.74 | 17.37 | 14.75 | 231633 | 16.19565597 | CS |
| 156 | 2.09 | 13.8044914135 | 15.14 | 17.37 | 11.06 | 207283 | 14.95082655 | CS |
| 260 | -2.78 | -13.8930534733 | 20.01 | 20.288 | 7.11 | 224699 | 14.22012401 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 17.23 | 0.28 | 1.65 | 16.88 | 17.38 | 16.86 | 225700 |
| 1734651600 | 16.95 | 0.06 | 0.36 | 17 | 17.18 | 16.93 | 208986 |
| 1734565200 | 16.89 | -0.18 | -1.05 | 17.1 | 17.37 | 16.87 | 191224 |
| 1734478800 | 17.07 | -0.08 | -0.47 | 17.02 | 17.255 | 17.012 | 170834 |
| 1734392400 | 17.15 | -0.09 | -0.52 | 17.165 | 17.22 | 17.12 | 178294 |
| 1734133200 | 17.24 | -0.05 | -0.29 | 17.265 | 17.34 | 17.1 | 153624 |
| 1734046800 | 17.29 | 0.14 | 0.82 | 17.16 | 17.36 | 17.11 | 364364 |
| 1733960400 | 17.15 | -0.05 | -0.29 | 17.21 | 17.262 | 17.07 | 179991 |
| 1733874000 | 17.2 | 0 | 0.00 | 17.19 | 17.2599 | 17.08 | 133453 |
| 1733787600 | 17.2 | 0.28 | 1.65 | 17.03 | 17.27 | 17.03 | 200095 |
| 1733528400 | 16.92 | 0.01 | 0.06 | 16.98 | 17.02 | 16.86 | 199722 |
| 1733442000 | 16.91 | -0.15 | -0.88 | 17.0445 | 17.1 | 16.87 | 233773 |
| 1733355600 | 17.06 | -0.04 | -0.23 | 17.05 | 17.07 | 16.95 | 113489 |
| 1733269200 | 17.1 | 0.09 | 0.53 | 17.1 | 17.1885 | 17.01 | 147607 |
| 1733182800 | 17.01 | -0.11 | -0.64 | 17.09 | 17.09 | 16.9 | 139182 |
| 1732917840 | 17.12 | 0.19 | 1.12 | 17.13 | 17.19 | 17.06 | 125447 |
| 1732750800 | 16.93 | -0.02 | -0.12 | 17.03 | 17.15 | 16.93 | 172991 |
| 1732664400 | 16.95 | 0.14 | 0.83 | 16.91 | 16.98 | 16.75 | 183810 |
| 1732578000 | 16.81 | 0.07 | 0.42 | 16.87 | 16.9599 | 16.75 | 268231 |
| 1732318800 | 16.739999 | 0.1 | 0.60 | 16.719999 | 16.75 | 16.649999 | 155405 |
| 1732232400 | 16.64 | 0.03 | 0.18 | 16.68 | 16.7421 | 16.6101 | 148150 |
| 1732146000 | 16.61 | -0.2 | -1.19 | 16.88 | 16.8911 | 16.6 | 169393 |
| 1732059600 | 16.81 | -0.02 | -0.12 | 16.8886 | 16.918 | 16.77 | 269533 |
| 1731973200 | 16.83 | -0.09 | -0.53 | 16.87 | 16.91 | 16.715 | 225637 |
| 1731714000 | 16.92 | 0.04 | 0.24 | 16.915 | 16.9499 | 16.783 | 167751 |
| 1731627600 | 16.88 | -0.05 | -0.30 | 16.981 | 17.03 | 16.81 | 88321 |
| 1731541200 | 16.93 | 0.17 | 1.01 | 16.87 | 17 | 16.85 | 156495 |
| 1731454800 | 16.76 | -0.2 | -1.18 | 16.96 | 16.998 | 16.725 | 157508 |
| 1731368400 | 16.96 | -0.08 | -0.47 | 17.1 | 17.15 | 16.88 | 248814 |
| 1731109200 | 17.04 | 0.15 | 0.89 | 16.89 | 17.13 | 16.87 | 227217 |
| 1731022800 | 16.89 | 0.05 | 0.30 | 16.8013 | 17.13 | 16.6 | 484048 |
| 1730936400 | 16.84 | 0.4 | 2.43 | 16.815 | 17.01 | 16.43 | 175790 |
| 1730850000 | 16.44 | 0.04 | 0.24 | 16.375 | 16.52 | 16.375 | 110887 |
| 1730763600 | 16.399999 | -0.24 | -1.44 | 16.66 | 16.719999 | 16.25 | 208509 |
| 1730500800 | 16.64 | -0.01 | -0.06 | 16.68 | 16.83 | 16.594999 | 257180 |
| 1730414400 | 16.649999 | -0.21 | -1.25 | 16.835 | 16.92 | 16.52 | 213438 |
| 1730328000 | 16.86 | 0.25 | 1.51 | 16.71 | 16.95 | 16.64 | 184373 |
| 1730241600 | 16.61 | -0.17 | -1.01 | 16.765 | 16.815 | 16.6 | 74425 |
| 1730155200 | 16.78 | 0.04 | 0.24 | 16.78 | 16.84 | 16.77 | 92483 |
| 1729896000 | 16.739999 | -0.12 | -0.71 | 16.86 | 16.9 | 16.7 | 74635 |
| 1729809600 | 16.86 | 0.09 | 0.54 | 16.75 | 16.89 | 16.64 | 149005 |
| 1729723200 | 16.77 | -0.08 | -0.47 | 16.77 | 16.85 | 16.66 | 94229 |
| 1729636800 | 16.85 | -0.08 | -0.47 | 16.92 | 16.93 | 16.79 | 114090 |
| 1729550400 | 16.93 | 0.25 | 1.50 | 16.739999 | 16.95 | 16.739999 | 189118 |
| 1729291200 | 16.68 | -0.11 | -0.66 | 16.81 | 16.82 | 16.649999 | 149696 |
| 1729204800 | 16.79 | -0.03 | -0.18 | 16.89 | 16.89 | 16.719999 | 123109 |
| 1729118400 | 16.82 | 0.23 | 1.39 | 16.68 | 16.88 | 16.6 | 134290 |
| 1729032000 | 16.59 | -0.01 | -0.06 | 16.6 | 16.715 | 16.559999 | 117173 |
| 1728945600 | 16.6 | -0.03 | -0.18 | 16.649999 | 16.649999 | 16.52 | 107135 |
| 1728686400 | 16.629999 | 0.06 | 0.36 | 16.66 | 16.7 | 16.54 | 128577 |
| 1728600000 | 16.57 | 0 | 0.00 | 16.5949 | 16.706199 | 16.55 | 101361 |
| 1728513600 | 16.57 | -0.09 | -0.54 | 16.7 | 16.73 | 16.55 | 123926 |
| 1728427200 | 16.66 | 0 | 0.00 | 16.6825 | 16.71 | 16.59 | 180186 |
| 1728340800 | 16.66 | -0.15 | -0.89 | 16.78 | 16.8299 | 16.62 | 102525 |
| 1728081600 | 16.81 | 0.22 | 1.33 | 16.64 | 16.81 | 16.620999 | 122471 |
| 1727995200 | 16.59 | 0.1 | 0.61 | 16.535 | 16.6299 | 16.51 | 93647 |
| 1727908800 | 16.489999 | 0.08 | 0.49 | 16.51 | 16.5975 | 16.45 | 123012 |
| 1727822400 | 16.41 | -0.19 | -1.14 | 16.64 | 16.7572 | 16.392499 | 166120 |
| 1727735520 | 16.6 | -0.56 | -3.26 | 16.78 | 16.81 | 16.55 | 264895 |
| 1727476800 | 17.16 | 0.06 | 0.35 | 17.2 | 17.22 | 17.102 | 187945 |
| 1727390400 | 17.1 | -0.02 | -0.12 | 17.21 | 17.25 | 17.1 | 197187 |
| 1727304000 | 17.12 | -0.03 | -0.17 | 17.18 | 17.24 | 17.12 | 176379 |
| 1727217600 | 17.15 | 0.06 | 0.35 | 17.14 | 17.18 | 17.06 | 137216 |
| 1727131200 | 17.09 | 0.1 | 0.59 | 17.06 | 17.1729 | 17.039 | 131371 |
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
