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 | -0.04 | -0.275671950379 | 14.51 | 15 | 13.71 | 3483605 | 14.41192126 | CS |
| 4 | -1.44 | -9.05091137649 | 15.91 | 16.315 | 13.09 | 3131148 | 14.32420784 | CS |
| 12 | -2.46 | -14.5304193739 | 16.93 | 20.12 | 13.09 | 2265480 | 16.18350651 | CS |
| 26 | -5 | -25.6805341551 | 19.47 | 22.38 | 13.09 | 1937932 | 17.79154183 | CS |
| 52 | -12.95 | -47.2283005106 | 27.42 | 29.21 | 13.09 | 1654422 | 20.15264535 | CS |
| 156 | -17.35 | -54.5254556882 | 31.82 | 44.947 | 13.09 | 1526492 | 27.14278834 | CS |
| 260 | 4.72 | 48.4102564103 | 9.75 | 44.947 | 7.02 | 1544416 | 25.88871993 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742856000 | 14.45 | 0.35 | 2.48 | 14.31 | 14.72 | 14.22 | 2876696 |
| 1742596800 | 14.1 | -0.57 | -3.89 | 14.28 | 14.4 | 13.71 | 6931013 |
| 1742510400 | 14.67 | -0.09 | -0.61 | 14.56 | 14.84 | 14.23 | 2387545 |
| 1742424000 | 14.76 | 0.13 | 0.89 | 14.62 | 14.88 | 14.51 | 2286455 |
| 1742337600 | 14.63 | 0.03 | 0.21 | 14.51 | 15 | 14.47 | 2936317 |
| 1742251200 | 14.6 | 0.2 | 1.39 | 14.46 | 14.88 | 14.405 | 2666207 |
| 1741992000 | 14.4 | 0.7 | 5.11 | 14.17 | 14.66 | 13.96 | 3375020 |
| 1741905600 | 13.7 | -0.26 | -1.86 | 13.9 | 14.255 | 13.34 | 2580049 |
| 1741819200 | 13.96 | 0.3 | 2.20 | 13.83 | 14.14 | 13.58 | 3834624 |
| 1741732800 | 13.66 | 0.21 | 1.56 | 13.46 | 13.935 | 13.09 | 3276986 |
| 1741646400 | 13.45 | -0.67 | -4.75 | 14 | 14.54 | 13.34 | 4702068 |
| 1741390800 | 14.12 | 0.13 | 0.93 | 13.84 | 14.2 | 13.72 | 3953868 |
| 1741304400 | 13.99 | -0.11 | -0.78 | 14.07 | 14.26 | 13.71 | 2328255 |
| 1741218000 | 14.1 | 0.69 | 5.15 | 13.45 | 14.23 | 13.45 | 2419783 |
| 1741131600 | 13.41 | -0.45 | -3.25 | 13.62 | 13.791 | 13.305 | 2687704 |
| 1741045200 | 13.86 | -1.09 | -7.29 | 14.84 | 15.11 | 13.765 | 2855077 |
| 1740786000 | 14.95 | -0.25 | -1.64 | 14.86 | 15.1 | 14.65 | 2502571 |
| 1740699600 | 15.2 | -0.8 | -5.00 | 16.04 | 16.238 | 15.17 | 2003706 |
| 1740613200 | 16 | 0.2 | 1.27 | 16 | 16.19 | 15.56 | 2410846 |
| 1740526800 | 15.8 | -0.35 | -2.17 | 15.91 | 16.315 | 14.94 | 3608162 |
| 1740440400 | 16.149999 | -0.61 | -3.64 | 16.71 | 16.739999 | 16.149999 | 2344872 |
| 1740181200 | 16.76 | -0.72 | -4.12 | 17.55 | 17.79 | 16.739999 | 2028086 |
| 1740094800 | 17.48 | 0.32 | 1.86 | 17.3 | 17.79 | 17.19 | 1576231 |
| 1740008400 | 17.16 | -0.32 | -1.83 | 16.719999 | 17.32 | 16.719999 | 2290982 |
| 1739922000 | 17.48 | 0.65 | 3.86 | 17.44 | 17.71 | 16.44 | 2760819 |
| 1739576400 | 16.83 | -0.96 | -5.40 | 17.88 | 18.03 | 16.75 | 4120391 |
| 1739490000 | 17.79 | 0.26 | 1.48 | 17.54 | 17.82 | 17.26 | 1877715 |
| 1739403600 | 17.53 | -0.67 | -3.68 | 17.895 | 18.01 | 17.13 | 2659744 |
| 1739317200 | 18.2 | 0.23 | 1.28 | 17.92 | 18.26 | 17.88 | 2336395 |
| 1739230800 | 17.97 | -0.29 | -1.59 | 18.47 | 18.47 | 17.935 | 1069687 |
| 1738971600 | 18.26 | -0.43 | -2.30 | 18.69 | 18.69 | 17.985 | 1222277 |
| 1738885200 | 18.69 | 0.05 | 0.27 | 18.8 | 19.06 | 18.495 | 923446 |
| 1738798800 | 18.64 | -0.08 | -0.43 | 18.5 | 18.75 | 18.31 | 1314259 |
| 1738712400 | 18.72 | 0.68 | 3.77 | 18.11 | 18.89 | 18.055 | 1161377 |
| 1738626000 | 18.04 | -0.95 | -5.00 | 18.33 | 18.54 | 17.67 | 1702508 |
| 1738366800 | 18.99 | -0.36 | -1.86 | 19.26 | 19.43 | 18.85 | 2444681 |
| 1738280400 | 19.35 | 0.4 | 2.11 | 18.97 | 19.36 | 18.79 | 1547852 |
| 1738194000 | 18.95 | 0.19 | 1.01 | 18.73 | 19.06 | 18.5605 | 1458458 |
| 1738107600 | 18.76 | -0.34 | -1.78 | 19.69 | 19.75 | 18.74 | 1762367 |
| 1738021200 | 19.1 | -0.57 | -2.90 | 19.71 | 19.715 | 18.78 | 1701837 |
| 1737762000 | 19.67 | -0.13 | -0.66 | 20.05 | 20.07 | 19.64 | 1468996 |
| 1737675600 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1737589200 | 19.8 | -0.11 | -0.55 | 19.88 | 20.055 | 19.74 | 1085780 |
| 1737502800 | 19.91 | 0.51 | 2.63 | 19.64 | 20.12 | 19.5 | 2113409 |
| 1737157200 | 19.4 | 0.31 | 1.62 | 19.24 | 19.5335 | 19.13 | 1414619 |
| 1737070800 | 19.09 | 0.3 | 1.60 | 18.76 | 19.19 | 18.6 | 892924 |
| 1736984400 | 18.79 | 0.16 | 0.86 | 19.18 | 19.43 | 18.69 | 1070197 |
| 1736898000 | 18.63 | 0.25 | 1.36 | 18.54 | 18.73 | 18.32 | 1491429 |
| 1736811600 | 18.38 | 0.74 | 4.20 | 17.66 | 18.53 | 17.66 | 1769891 |
| 1736552400 | 17.64 | -0.26 | -1.45 | 17.5 | 17.9 | 17.395 | 2132693 |
| 1736379600 | 17.9 | -0.86 | -4.58 | 18.49 | 18.51 | 17.54 | 1677433 |
| 1736293200 | 18.76 | 1.83 | 10.81 | 17.44 | 18.91 | 17.35 | 3290120 |
| 1736206800 | 16.93 | 0.24 | 1.44 | 16.95 | 17.33 | 16.76 | 1233881 |
| 1735947600 | 16.69 | -0.02 | -0.12 | 16.71 | 16.81 | 16.335 | 1513004 |
| 1735861200 | 16.71 | -0.19 | -1.12 | 16.93 | 17.35 | 16.62 | 1260343 |
| 1735688400 | 16.9 | 0.08 | 0.48 | 16.93 | 17.17 | 16.762577 | 1259761 |
| 1735602000 | 16.82 | -0.19 | -1.12 | 17.01 | 17.01 | 16.46 | 1261760 |
| 1735342800 | 17.01 | -0.32 | -1.85 | 17.31 | 17.66 | 16.99 | 1348825 |
| 1735256400 | 17.33 | -0.21 | -1.20 | 17.4 | 17.67 | 17.31 | 1156708 |
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
