Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.766509433962 | 16.96 | 17.03 | 16.715 | 165767 | 16.86018357 | CS |
| 4 | -0.04 | -0.237107291049 | 16.87 | 17.15 | 16.25 | 180706 | 16.79927788 | CS |
| 12 | 0.16 | 0.959808038392 | 16.67 | 17.25 | 16.25 | 168245 | 16.83242825 | CS |
| 26 | 0.37 | 2.24787363305 | 16.46 | 17.25 | 15.2854 | 199734 | 16.54728895 | CS |
| 52 | 1.76 | 11.6788321168 | 15.07 | 17.25 | 14.75 | 238956 | 16.05421502 | CS |
| 156 | 1.24 | 7.95381654907 | 15.59 | 17.25 | 11.06 | 208886 | 14.90975662 | CS |
| 260 | -2.14 | -11.2809699526 | 18.97 | 20.35 | 7.11 | 227174 | 14.31855875 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726872000 | 16.99 | -0.1 | -0.59 | 17.05 | 17.1449 | 16.92 | 317713 |
| 1726785600 | 17.09 | 0.14 | 0.83 | 17.07 | 17.14 | 16.96 | 180316 |
| 1726699200 | 16.95 | 0.07 | 0.41 | 16.935 | 17.17 | 16.9 | 165781 |
| 1726612800 | 16.88 | -0.18 | -1.06 | 17.1099 | 17.14 | 16.87 | 144135 |
| 1726526400 | 17.06 | 0.06 | 0.35 | 16.93 | 17.06 | 16.88 | 120987 |
| 1726267200 | 17 | 0.17 | 1.01 | 16.9029 | 17.05 | 16.9029 | 75130 |
| 1726180800 | 16.83 | 0.21 | 1.26 | 16.61 | 16.93 | 16.59 | 134181 |
| 1726094400 | 16.62 | -0.06 | -0.36 | 16.69 | 16.76 | 16.41 | 262439 |
| 1726008000 | 16.68 | -0.11 | -0.66 | 16.86 | 16.86 | 16.629999 | 111061 |
| 1725921600 | 16.79 | -0.03 | -0.18 | 16.92 | 17.07 | 16.78 | 128095 |
| 1725662400 | 16.82 | -0.4 | -2.32 | 17.1854 | 17.19 | 16.75 | 270047 |
| 1725576000 | 17.22 | 0.15 | 0.88 | 17.12 | 17.25 | 17.04 | 154966 |
| 1725489600 | 17.07 | -0.1 | -0.58 | 17.17 | 17.21 | 17.02 | 153209 |
| 1725403200 | 17.17 | 0.06 | 0.35 | 17.17 | 17.25 | 17.07 | 179267 |
| 1725057600 | 17.11 | 0.15 | 0.88 | 16.93 | 17.145 | 16.93 | 211855 |
| 1724971200 | 16.96 | 0.24 | 1.44 | 16.82 | 16.99 | 16.8 | 165410 |
| 1724884800 | 16.719999 | -0.04 | -0.24 | 16.75 | 16.89 | 16.67 | 129314 |
| 1724798400 | 16.76 | 0.09 | 0.54 | 16.67 | 16.9 | 16.6063 | 230536 |
| 1724712000 | 16.67 | 0.02 | 0.12 | 16.76 | 16.81 | 16.6 | 186235 |
| 1724452800 | 16.649999 | 0.26 | 1.59 | 16.45 | 16.719999 | 16.415 | 251369 |
| 1724366400 | 16.39 | 0.06 | 0.37 | 16.399999 | 16.45 | 16.34 | 188823 |
| 1724280000 | 16.329999 | 0.01 | 0.06 | 16.36 | 16.399999 | 16.25 | 195120 |
| 1724193600 | 16.32 | 0.01 | 0.06 | 16.32 | 16.39 | 16.3 | 128450 |
| 1724107200 | 16.309999 | -0.1 | -0.61 | 16.46 | 16.489999 | 16.25 | 265079 |
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
