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 | -0.56 | -3.33333333333 | 16.8 | 16.83 | 16.12 | 160740 | 16.48133272 | CS |
| 4 | 0.33 | 2.07416719045 | 15.91 | 17.7 | 15.6701 | 214275 | 16.68917917 | CS |
| 12 | 4.37 | 36.8155012637 | 11.87 | 17.7 | 11.86 | 257989 | 15.39285664 | CS |
| 26 | -0.17 | -1.03595368678 | 16.41 | 17.7 | 10.72 | 265944 | 13.76631446 | CS |
| 52 | 3.45 | 26.9741985927 | 12.79 | 17.7 | 10.5367 | 245453 | 13.61293108 | CS |
| 156 | -1.66 | -9.27374301676 | 17.9 | 18.05 | 10.5367 | 230415 | 13.62857285 | CS |
| 260 | -1.66 | -9.27374301676 | 17.9 | 18.05 | 10.5367 | 230415 | 13.62857285 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737589200 | 16.239999 | -0.1 | -0.61 | 16.35 | 16.4337 | 16.142499 | 153724 |
| 1737502800 | 16.34 | 0.07 | 0.43 | 16.3 | 16.469999 | 16.12 | 185037 |
| 1737157200 | 16.27 | -0.41 | -2.46 | 16.7 | 16.7 | 16.19 | 141818 |
| 1737070800 | 16.68 | 0.05 | 0.30 | 16.649999 | 16.83 | 16.629999 | 182559 |
| 1736984400 | 16.629999 | 0.1 | 0.60 | 16.8 | 16.8 | 16.57 | 133547 |
| 1736898000 | 16.53 | 0.12 | 0.73 | 16.45 | 16.67 | 16.17 | 236150 |
| 1736811600 | 16.41 | -0.06 | -0.36 | 16.44 | 16.698 | 16.36 | 202268 |
| 1736552400 | 16.469999 | -0.18 | -1.08 | 16.99 | 17.23 | 16.41 | 196825 |
| 1736379600 | 16.649999 | -0.23 | -1.36 | 16.55 | 16.75 | 16.36 | 192254 |
| 1736293200 | 16.88 | 0.2 | 1.20 | 16.7 | 17.19 | 16.7 | 325230 |
| 1736206800 | 16.68 | -0.47 | -2.74 | 17.4 | 17.61 | 16.55 | 318958 |
| 1735947600 | 17.15 | -0.36 | -2.06 | 17.7 | 17.7 | 17.05 | 380259 |
| 1735861200 | 17.51 | 0.71 | 4.23 | 16.99 | 17.53 | 16.9 | 250477 |
| 1735688400 | 16.8 | 0.08 | 0.48 | 16.94 | 16.995 | 16.754999 | 127719 |
| 1735602000 | 16.719999 | 0.79 | 4.96 | 15.9 | 17.02 | 15.88 | 279865 |
| 1735342800 | 15.93 | -0.22 | -1.36 | 16.1 | 16.129999 | 15.71 | 163031 |
| 1735256400 | 16.149999 | 0.22 | 1.38 | 15.91 | 16.16 | 15.6701 | 112397 |
| 1735077840 | 15.93 | 0.45 | 2.91 | 15.58 | 15.93 | 15.425 | 130495 |
| 1734997200 | 15.48 | 0.01 | 0.06 | 15.37 | 15.535 | 15.24 | 84806 |
| 1734738000 | 15.47 | 0.7 | 4.74 | 14.65 | 15.55 | 14.65 | 454366 |
| 1734651600 | 14.77 | -0.36 | -2.38 | 15.28 | 15.35 | 14.57 | 225895 |
| 1734565200 | 15.13 | -0.56 | -3.57 | 15.93 | 16.1 | 15.02 | 203743 |
| 1734478800 | 15.69 | -0.26 | -1.63 | 15.89 | 15.935 | 15.5908 | 156443 |
| 1734392400 | 15.95 | -0.91 | -5.40 | 16.77 | 16.77 | 15.9 | 225253 |
| 1734133200 | 16.86 | 0.1 | 0.60 | 16.85 | 16.98 | 16.69 | 204133 |
| 1734046800 | 16.76 | 0.22 | 1.33 | 16.34 | 16.7918 | 16.329999 | 163549 |
| 1733960400 | 16.54 | 1.04 | 6.71 | 16 | 16.54 | 15.84 | 233730 |
| 1733874000 | 15.5 | 0.05 | 0.32 | 15.4 | 15.7 | 15.36 | 230121 |
| 1733787600 | 15.45 | 0.1 | 0.65 | 15.68 | 15.8 | 15.41 | 123021 |
| 1733528400 | 15.35 | -0.8 | -4.95 | 16.03 | 16.05 | 15.23 | 257793 |
| 1733442000 | 16.149999 | -0.5 | -3.00 | 16.079999 | 16.42 | 16.059999 | 313673 |
| 1733355600 | 16.649999 | 0 | 0.00 | 16.53 | 16.649999 | 16.16 | 384728 |
| 1733269200 | 16.649999 | 0.66 | 4.13 | 16.079999 | 16.649999 | 15.91 | 489812 |
| 1733182800 | 15.99 | -0.37 | -2.26 | 15.88 | 16.11 | 15.5835 | 407812 |
| 1732917840 | 16.36 | 0.13 | 0.80 | 16.23 | 16.405 | 16.149999 | 146217 |
| 1732750800 | 16.23 | 0.19 | 1.18 | 16.3 | 16.48 | 16.1 | 193619 |
| 1732664400 | 16.04 | 0.12 | 0.75 | 16.09 | 16.27 | 15.9158 | 294340 |
| 1732578000 | 15.92 | 0.07 | 0.44 | 16.34 | 16.469999 | 15.8 | 320271 |
| 1732318800 | 15.85 | -0.34 | -2.10 | 16.12 | 16.165 | 15.76 | 283684 |
| 1732232400 | 16.19 | 0.08 | 0.50 | 16.129999 | 16.4342 | 16.1 | 433191 |
| 1732146000 | 16.11 | 0.26 | 1.64 | 15.8 | 16.16 | 15.63 | 393985 |
| 1732059600 | 15.85 | 0.76 | 5.04 | 15.29 | 15.85 | 15.271 | 503920 |
| 1731973200 | 15.09 | 0.74 | 5.16 | 14.77 | 15.205 | 14.72 | 314685 |
| 1731714000 | 14.35 | 0.2 | 1.41 | 14.43 | 14.44 | 14.17 | 248035 |
| 1731627600 | 14.15 | 0.78 | 5.83 | 13.27 | 14.15 | 13.25 | 434747 |
| 1731541200 | 13.37 | 0.5 | 3.89 | 13.12 | 13.5 | 12.96 | 311981 |
| 1731454800 | 12.87 | 0.01 | 0.08 | 12.57 | 12.87 | 12.465 | 326103 |
| 1731368400 | 12.86 | 0.19 | 1.50 | 12.67 | 12.87 | 12.58 | 210729 |
| 1731109200 | 12.67 | -0.47 | -3.58 | 12.8 | 12.86 | 12.5 | 177565 |
| 1731022800 | 13.14 | -0.18 | -1.35 | 13.39 | 13.445 | 13.08 | 248423 |
| 1730936400 | 13.32 | 0.85 | 6.82 | 12.74 | 13.5 | 12.7 | 554469 |
| 1730850000 | 12.47 | 0.45 | 3.74 | 12.27 | 12.54 | 12.27 | 283324 |
| 1730763600 | 12.02 | 0.06 | 0.50 | 12.05 | 12.22 | 11.99 | 159329 |
| 1730500800 | 11.96 | -0.04 | -0.33 | 12.19 | 12.21 | 11.9 | 163187 |
| 1730414400 | 12 | -0.06 | -0.50 | 12.22 | 12.27 | 11.97 | 193175 |
| 1730328000 | 12.06 | 0.34 | 2.90 | 11.87 | 12.18 | 11.86 | 276676 |
| 1730241600 | 11.72 | 0.04 | 0.34 | 11.7 | 11.805 | 11.61 | 128643 |
| 1730155200 | 11.68 | -0.12 | -1.02 | 11.78 | 11.83 | 11.655 | 159757 |
| 1729896000 | 11.8 | 0.13 | 1.11 | 11.72 | 12.04 | 11.72 | 170699 |
| 1729809600 | 11.67 | 0.05 | 0.43 | 11.67 | 11.69 | 11.51 | 110430 |
| 1729723200 | 11.62 | -0.13 | -1.11 | 11.72 | 11.72 | 11.45 | 261889 |
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
