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 | 0.3 | 1.89873417722 | 15.8 | 16.135 | 15.51 | 560251 | 15.88012943 | CS |
| 4 | -0.06 | -0.371287128713 | 16.16 | 16.87 | 15.51 | 634075 | 16.05325774 | CS |
| 12 | -2.42 | -13.0669546436 | 18.52 | 18.985 | 15.51 | 590957 | 16.86980298 | CS |
| 26 | 0.27 | 1.70562223626 | 15.83 | 21.69 | 15.41 | 641612 | 18.40954298 | CS |
| 52 | -0.53 | -3.18701142514 | 16.63 | 21.69 | 13.16 | 576104 | 17.13667918 | CS |
| 156 | -2.4 | -12.972972973 | 18.5 | 21.95 | 12.2 | 612785 | 16.71113856 | CS |
| 260 | -2.4 | -12.972972973 | 18.5 | 21.95 | 12.2 | 612785 | 16.71113856 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390800 | 16.1 | 0.11 | 0.69 | 16 | 16.149999 | 15.89 | 609487 |
| 1741304400 | 15.99 | 0.29 | 1.85 | 15.59 | 16.024999 | 15.541 | 479622 |
| 1741218000 | 15.7 | -0.14 | -0.88 | 15.93 | 16.1 | 15.67 | 591631 |
| 1741131600 | 15.84 | -0.02 | -0.13 | 15.78 | 16.079999 | 15.51 | 540729 |
| 1741045200 | 15.86 | -0.14 | -0.88 | 15.9 | 16.135 | 15.68 | 478346 |
| 1740786000 | 16 | 0.2 | 1.27 | 15.8 | 16.015 | 15.8 | 709206 |
| 1740699600 | 15.8 | -0.06 | -0.38 | 15.77 | 15.96 | 15.64 | 574848 |
| 1740613200 | 15.86 | -0.11 | -0.69 | 16 | 16.149999 | 15.81 | 727973 |
| 1740526800 | 15.97 | 0.16 | 1.01 | 16.07 | 16.1 | 15.81 | 482983 |
| 1740440400 | 15.81 | 0.06 | 0.38 | 15.75 | 15.97 | 15.6931 | 497605 |
| 1740181200 | 15.75 | -0.14 | -0.88 | 15.77 | 16.07 | 15.65 | 589710 |
| 1740094800 | 15.89 | -0.41 | -2.52 | 16.04 | 16.309999 | 15.88 | 1444374 |
| 1740008400 | 16.3 | -0.05 | -0.31 | 16.26 | 16.6 | 15.62 | 1245403 |
| 1739922000 | 16.35 | -0.06 | -0.37 | 16.41 | 16.48 | 16.25 | 605198 |
| 1739576400 | 16.41 | -0.23 | -1.38 | 16.719999 | 16.87 | 16.399999 | 341072 |
| 1739490000 | 16.64 | 0.2 | 1.22 | 16.55 | 16.76 | 16.399999 | 532389 |
| 1739403600 | 16.44 | 0.34 | 2.11 | 15.93 | 16.5 | 15.89 | 657691 |
| 1739317200 | 16.1 | -0.14 | -0.86 | 16.21 | 16.23 | 16.09 | 281420 |
| 1739230800 | 16.239999 | 0.14 | 0.87 | 16.219999 | 16.39 | 15.83 | 711070 |
| 1738971600 | 16.1 | 0.04 | 0.25 | 16.16 | 16.364999 | 16 | 547864 |
| 1738885200 | 16.059999 | -1.69 | -9.52 | 16.399999 | 16.815 | 16 | 3984482 |
| 1738798800 | 17.75 | 0.25 | 1.43 | 17.73 | 17.76 | 17.575 | 309709 |
| 1738712400 | 17.5 | 0.05 | 0.29 | 17.38 | 17.72 | 17.28 | 316719 |
| 1738626000 | 17.45 | 0.1 | 0.58 | 17.03 | 17.51 | 16.985 | 447062 |
| 1738366800 | 17.35 | -0.3 | -1.70 | 17.71 | 17.81 | 17.23 | 361976 |
| 1738280400 | 17.65 | -0.23 | -1.29 | 17.96 | 18.14 | 17.55 | 358261 |
| 1738194000 | 17.88 | 0.47 | 2.70 | 17.42 | 17.965 | 17.01 | 679014 |
| 1738107600 | 17.41 | -0.04 | -0.23 | 17.38 | 17.74 | 17.31 | 506842 |
| 1738021200 | 17.45 | 0.26 | 1.51 | 17.13 | 17.62 | 17.11 | 507199 |
| 1737762000 | 17.19 | 0.12 | 0.70 | 16.8 | 17.27 | 16.8 | 579213 |
| 1737675600 | 17.07 | 0 | 0.00 | 17.07 | 17.07 | 17.07 | 0 |
| 1737589200 | 17.07 | -0.11 | -0.64 | 17.22 | 17.335 | 16.92 | 1091508 |
| 1737502800 | 17.18 | -0.18 | -1.04 | 17.46 | 17.5 | 16.98 | 826886 |
| 1737157200 | 17.36 | -0.08 | -0.46 | 17.47 | 17.57 | 17.3216 | 711215 |
| 1737070800 | 17.44 | 0.17 | 0.98 | 17.04 | 17.46 | 17 | 855387 |
| 1736984400 | 17.27 | 0.03 | 0.17 | 17.54 | 17.54 | 17.22 | 193496 |
| 1736898000 | 17.24 | -0.13 | -0.75 | 17.37 | 17.41 | 16.754999 | 594958 |
| 1736811600 | 17.37 | -0.39 | -2.20 | 17.83 | 17.85 | 17.16 | 406550 |
| 1736552400 | 17.76 | -0.32 | -1.77 | 17.9 | 18 | 17.7069 | 584844 |
| 1736379600 | 18.08 | 0.18 | 1.01 | 17.865 | 18.34 | 17.79 | 394919 |
| 1736293200 | 17.9 | 0.25 | 1.42 | 17.88 | 17.95 | 17.59 | 467583 |
| 1736206800 | 17.65 | -0.09 | -0.51 | 17.9 | 18.22 | 17.63 | 386029 |
| 1735947600 | 17.74 | -0.26 | -1.44 | 18.05 | 18.1 | 17.72 | 288003 |
| 1735861200 | 18 | -0.06 | -0.33 | 18.1 | 18.5534 | 17.96 | 340721 |
| 1735688400 | 18.06 | 0.27 | 1.52 | 17.74 | 18.18 | 17.74 | 312582 |
| 1735602000 | 17.79 | -0.18 | -1.00 | 17.68 | 17.875 | 17.63 | 385932 |
| 1735342800 | 17.97 | -0.17 | -0.94 | 18.08 | 18.24 | 17.85 | 290076 |
| 1735256400 | 18.14 | 0.28 | 1.57 | 17.86 | 18.21 | 17.8 | 217727 |
| 1735077840 | 17.86 | 0.03 | 0.17 | 17.93 | 17.93 | 17.64 | 165280 |
| 1734997200 | 17.83 | -0.17 | -0.94 | 17.94 | 18.01 | 17.57 | 508721 |
| 1734738000 | 18 | 0.05 | 0.28 | 17.95 | 18.2 | 17.85 | 399230 |
| 1734651600 | 17.95 | -0.29 | -1.59 | 18.485 | 18.485 | 17.87 | 343553 |
| 1734565200 | 18.24 | -0.61 | -3.24 | 18.73 | 18.985 | 18.24 | 436825 |
| 1734478800 | 18.85 | 0.3 | 1.62 | 18.465 | 18.89 | 18.44 | 360743 |
| 1734392400 | 18.55 | -0.05 | -0.27 | 18.5 | 18.76 | 18.4201 | 445548 |
| 1734133200 | 18.6 | -0.02 | -0.11 | 18.56 | 18.65 | 18.21 | 753424 |
| 1734046800 | 18.62 | 0.46 | 2.53 | 18.17 | 18.755 | 18.03 | 907436 |
| 1733960400 | 18.16 | -2.49 | -12.06 | 18.03 | 18.45 | 17.71 | 3073990 |
| 1733874000 | 20.65 | 0.6 | 2.99 | 20.09 | 20.71 | 20.0001 | 896716 |
| 1733787600 | 20.05 | -0.02 | -0.10 | 20.025 | 20.58 | 19.93 | 556504 |
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
