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 | 0.34 | 2.12367270456 | 16.01 | 16.38 | 15.99 | 400307 | 16.18637913 | CS |
| 4 | -0.27 | -1.62454873646 | 16.62 | 16.83 | 15.9 | 429887 | 16.36161797 | CS |
| 12 | -0.48 | -2.85204991087 | 16.83 | 17.16 | 15.9 | 356856 | 16.53539128 | CS |
| 26 | -1.25 | -7.10227272727 | 17.6 | 18.09 | 15.9 | 291819 | 16.91584933 | CS |
| 52 | -0.59 | -3.48288075561 | 16.94 | 18.14 | 15.9 | 277782 | 17.08203283 | CS |
| 156 | 0.26 | 1.61591050342 | 16.09 | 18.14 | 12.74 | 313933 | 15.51128233 | CS |
| 260 | -3.65 | -18.25 | 20 | 20.19 | 12.74 | 325392 | 16.03691497 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742856000 | 16.35 | 0.12 | 0.74 | 16.3 | 16.385 | 16.2561 | 351023 |
| 1742596800 | 16.23 | 0.01 | 0.06 | 16.16 | 16.26 | 16.02 | 362874 |
| 1742510400 | 16.219999 | -0.01 | -0.06 | 16.23 | 16.379999 | 16.149999 | 430714 |
| 1742424000 | 16.23 | 0.15 | 0.93 | 16.17 | 16.3 | 16.09 | 400441 |
| 1742337600 | 16.079999 | -0.08 | -0.50 | 16.1 | 16.251999 | 16.07 | 336461 |
| 1742251200 | 16.16 | 0.16 | 1.00 | 16.01 | 16.28 | 15.99 | 464750 |
| 1741992000 | 16 | -0.33 | -2.02 | 16.079999 | 16.28 | 15.9 | 717403 |
| 1741905600 | 16.329999 | -0.11 | -0.67 | 16.399999 | 16.489999 | 16.3 | 358635 |
| 1741819200 | 16.44 | 0.23 | 1.42 | 16.34 | 16.48 | 16.3 | 508254 |
| 1741732800 | 16.21 | 0.01 | 0.06 | 16.28 | 16.3599 | 16.11 | 462556 |
| 1741646400 | 16.2 | -0.34 | -2.06 | 16.44 | 16.4828 | 16.2 | 563388 |
| 1741390800 | 16.54 | 0.03 | 0.18 | 16.42 | 16.61 | 16.41 | 331632 |
| 1741304400 | 16.51 | -0.23 | -1.37 | 16.649999 | 16.739999 | 16.44 | 597768 |
| 1741218000 | 16.739999 | 0.2 | 1.21 | 16.64 | 16.79 | 16.54 | 388058 |
| 1741131600 | 16.54 | -0.1 | -0.60 | 16.64 | 16.64 | 16.329999 | 348793 |
| 1741045200 | 16.64 | 0 | 0.00 | 16.77 | 16.83 | 16.559999 | 387537 |
| 1740786000 | 16.64 | 0.22 | 1.34 | 16.469999 | 16.64 | 16.399999 | 497501 |
| 1740699600 | 16.42 | -0.11 | -0.67 | 16.64 | 16.64 | 16.41 | 445547 |
| 1740613200 | 16.53 | 0.11 | 0.67 | 16.5 | 16.64 | 16.44 | 289601 |
| 1740526800 | 16.42 | -0.09 | -0.55 | 16.51 | 16.61 | 16.399999 | 432401 |
| 1740440400 | 16.51 | -0.04 | -0.24 | 16.62 | 16.76 | 16.489999 | 271877 |
| 1740181200 | 16.55 | -0.22 | -1.31 | 16.84 | 16.85 | 16.5 | 260243 |
| 1740094800 | 16.77 | -0.02 | -0.12 | 16.84 | 16.89 | 16.703 | 332771 |
| 1740008400 | 16.79 | 0.02 | 0.12 | 16.77 | 16.82 | 16.67 | 301926 |
| 1739922000 | 16.77 | 0 | 0.00 | 16.82 | 16.918 | 16.719999 | 229716 |
| 1739576400 | 16.77 | -0.37 | -2.16 | 16.88 | 16.93 | 16.77 | 324049 |
| 1739490000 | 17.14 | 0.16 | 0.94 | 17.01 | 17.16 | 16.9981 | 390091 |
| 1739403600 | 16.98 | 0.04 | 0.24 | 16.9 | 16.99 | 16.8544 | 247780 |
| 1739317200 | 16.94 | 0.02 | 0.12 | 16.89 | 16.94 | 16.845 | 238853 |
| 1739230800 | 16.92 | 0.12 | 0.71 | 16.9 | 16.93 | 16.83 | 225657 |
| 1738971600 | 16.8 | -0.06 | -0.36 | 16.93 | 16.95 | 16.8 | 277503 |
| 1738885200 | 16.86 | 0.04 | 0.24 | 16.82 | 16.92 | 16.82 | 264106 |
| 1738798800 | 16.82 | 0.2 | 1.20 | 16.62 | 16.86 | 16.62 | 356993 |
| 1738712400 | 16.62 | -0.03 | -0.18 | 16.46 | 16.739999 | 16.4201 | 303488 |
| 1738626000 | 16.649999 | 0.03 | 0.18 | 16.48 | 16.735 | 16.399999 | 362241 |
| 1738366800 | 16.62 | -0.02 | -0.12 | 16.649999 | 16.76 | 16.579999 | 353931 |
| 1738280400 | 16.64 | 0.11 | 0.67 | 16.579999 | 16.64 | 16.53 | 322346 |
| 1738194000 | 16.53 | -0.05 | -0.30 | 16.629999 | 16.692 | 16.48 | 206476 |
| 1738107600 | 16.579999 | 0.19 | 1.16 | 16.51 | 16.61 | 16.42 | 267849 |
| 1738021200 | 16.39 | -0.29 | -1.74 | 16.5 | 16.579999 | 16.329999 | 358817 |
| 1737762000 | 16.68 | -0.12 | -0.71 | 16.86 | 16.86 | 16.649999 | 287405 |
| 1737675600 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1737589200 | 16.8 | 0.12 | 0.72 | 16.68 | 16.87 | 16.62 | 344667 |
| 1737502800 | 16.68 | 0.02 | 0.12 | 16.6947 | 16.86 | 16.629999 | 465718 |
| 1737157200 | 16.66 | 0.04 | 0.24 | 16.719999 | 16.719999 | 16.62 | 238929 |
| 1737070800 | 16.62 | 0.04 | 0.24 | 16.649999 | 16.68 | 16.6 | 312150 |
| 1736984400 | 16.579999 | -0.08 | -0.48 | 16.5 | 16.629999 | 16.48 | 285664 |
| 1736898000 | 16.66 | -0.02 | -0.12 | 16.77 | 16.8 | 16.54 | 452741 |
| 1736811600 | 16.68 | 0.21 | 1.28 | 16.5 | 16.68 | 16.469999 | 431880 |
| 1736552400 | 16.469999 | -0.11 | -0.66 | 16.5 | 16.5 | 16.329999 | 375768 |
| 1736379600 | 16.579999 | 0.07 | 0.42 | 16.46 | 16.61 | 16.36 | 280660 |
| 1736293200 | 16.51 | -0.25 | -1.49 | 16.8 | 16.8 | 16.44 | 282515 |
| 1736206800 | 16.76 | 0.12 | 0.72 | 16.82 | 16.94 | 16.69 | 285826 |
| 1735947600 | 16.64 | 0.24 | 1.46 | 16.54 | 16.64 | 16.4648 | 217150 |
| 1735861200 | 16.399999 | 0 | 0.00 | 16.48 | 16.5892 | 16.36 | 434758 |
| 1735688400 | 16.399999 | -0.15 | -0.91 | 16.559999 | 16.61 | 16.37 | 480477 |
| 1735602000 | 16.55 | -0.31 | -1.84 | 16.84 | 16.84 | 16.54 | 310606 |
| 1735342800 | 16.86 | -0.13 | -0.77 | 16.86 | 16.97 | 16.739999 | 303953 |
| 1735256400 | 16.99 | -0.05 | -0.29 | 17.06 | 17.12 | 16.96 | 174764 |
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
