Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 1.14503816794 | 15.72 | 16.09 | 15.67 | 233750 | 15.88839983 | CS |
| 4 | -0.37 | -2.27412415489 | 16.27 | 16.39 | 15.63 | 213617 | 15.84359405 | CS |
| 12 | -0.27 | -1.66975881262 | 16.17 | 16.39 | 15.11 | 222520 | 15.69863402 | CS |
| 26 | 0.53 | 3.44827586207 | 15.37 | 16.71 | 15.11 | 200269 | 15.76209181 | CS |
| 52 | 0.36 | 2.3166023166 | 15.54 | 16.75 | 14.78 | 168783 | 15.8032378 | CS |
| 156 | -1.16 | -6.79953106682 | 17.06 | 18.24 | 13 | 81940 | 15.41718421 | CS |
| 260 | -3.255 | -16.9929522318 | 19.155 | 19.5271 | 5.62 | 53831 | 15.34747311 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738885200 | 15.97 | -0.08 | -0.50 | 16.05 | 16.079999 | 15.92 | 268254 |
| 1738798800 | 16.05 | 0.07 | 0.44 | 16 | 16.09 | 16 | 210106 |
| 1738712400 | 15.98 | 0.09 | 0.57 | 15.94 | 16.03 | 15.91 | 275942 |
| 1738626000 | 15.89 | 0.09 | 0.57 | 15.75 | 15.89 | 15.71 | 218128 |
| 1738366800 | 15.8 | 0.1 | 0.64 | 15.75 | 15.84 | 15.73 | 259246 |
| 1738280400 | 15.7 | 0.02 | 0.13 | 15.72 | 15.7499 | 15.67 | 199344 |
| 1738194000 | 15.68 | 0.01 | 0.06 | 15.75 | 15.75 | 15.65 | 117705 |
| 1738107600 | 15.67 | 0.01 | 0.06 | 15.69 | 15.69 | 15.63 | 194052 |
| 1738021200 | 15.66 | 0 | 0.00 | 15.73 | 15.75 | 15.6549 | 191472 |
| 1737762000 | 15.66 | 0 | 0.00 | 15.72 | 15.72 | 15.65 | 230922 |
| 1737675600 | 15.66 | 0 | 0.00 | 15.66 | 15.66 | 15.66 | 0 |
| 1737589200 | 15.66 | 0.03 | 0.19 | 15.73 | 15.73 | 15.64 | 166248 |
| 1737502800 | 15.63 | -0.09 | -0.57 | 15.77 | 15.775 | 15.63 | 284619 |
| 1737157200 | 15.72 | -0.09 | -0.57 | 15.82 | 15.8989 | 15.69 | 275899 |
| 1737070800 | 15.81 | 0 | 0.00 | 15.85 | 15.9299 | 15.81 | 92410 |
| 1736984400 | 15.81 | 0.04 | 0.25 | 15.85 | 15.85 | 15.77 | 111831 |
| 1736898000 | 15.77 | -0.05 | -0.32 | 15.84 | 15.9899 | 15.76 | 136818 |
| 1736811600 | 15.82 | -0.56 | -3.42 | 16.11 | 16.149999 | 15.81 | 238850 |
| 1736552400 | 16.379999 | 0.11 | 0.68 | 16.219999 | 16.39 | 16.02 | 408917 |
| 1736379600 | 16.27 | 0.2 | 1.24 | 16.1 | 16.274999 | 16.079999 | 275676 |
| 1736293200 | 16.07 | 0.07 | 0.44 | 16 | 16.12 | 15.9416 | 162546 |
| 1736206800 | 16 | 0.01 | 0.06 | 16.0199 | 16.05 | 15.9 | 290168 |
| 1735947600 | 15.99 | 0.17 | 1.07 | 15.81 | 16.03 | 15.75 | 219603 |
| 1735861200 | 15.82 | 0.28 | 1.80 | 15.6985 | 15.82 | 15.61 | 209075 |
| 1735688400 | 15.54 | 0.14 | 0.91 | 15.43 | 15.59 | 15.39 | 278822 |
| 1735602000 | 15.4 | -0.01 | -0.06 | 15.425 | 15.43 | 15.3 | 249260 |
| 1735342800 | 15.41 | 0.01 | 0.06 | 15.4 | 15.43 | 15.35 | 105560 |
| 1735256400 | 15.4 | 0.05 | 0.33 | 15.34 | 15.42 | 15.318 | 235593 |
| 1735077840 | 15.35 | -0.01 | -0.07 | 15.39 | 15.43 | 15.3 | 179674 |
| 1734997200 | 15.36 | -0.01 | -0.07 | 15.35 | 15.41 | 15.33 | 167196 |
| 1734738000 | 15.37 | 0.13 | 0.85 | 15.29 | 15.45 | 15.2614 | 206568 |
| 1734651600 | 15.24 | 0.06 | 0.40 | 15.24 | 15.35 | 15.165 | 303256 |
| 1734565200 | 15.18 | -0.04 | -0.26 | 15.2297 | 15.33 | 15.11 | 217575 |
| 1734478800 | 15.22 | -0.13 | -0.85 | 15.33 | 15.37 | 15.15 | 299999 |
| 1734392400 | 15.35 | -0.12 | -0.78 | 15.5 | 15.52 | 15.31 | 412086 |
| 1734133200 | 15.47 | -0.04 | -0.26 | 15.5204 | 15.5423 | 15.44 | 186107 |
| 1734046800 | 15.51 | -0.07 | -0.45 | 15.55 | 15.5899 | 15.47 | 155143 |
| 1733960400 | 15.58 | -0.25 | -1.58 | 15.6502 | 15.6502 | 15.5 | 215089 |
| 1733874000 | 15.83 | 0.01 | 0.06 | 15.88 | 15.92 | 15.79 | 226926 |
| 1733787600 | 15.82 | 0 | 0.00 | 15.8399 | 15.89 | 15.75 | 272771 |
| 1733528400 | 15.82 | -0.03 | -0.19 | 15.87 | 15.88 | 15.78 | 219039 |
| 1733442000 | 15.85 | 0 | 0.00 | 15.92 | 15.95 | 15.81 | 182827 |
| 1733355600 | 15.85 | 0.11 | 0.70 | 15.8135 | 15.95 | 15.77 | 267097 |
| 1733269200 | 15.74 | 0.19 | 1.22 | 15.58 | 15.79 | 15.53 | 317657 |
| 1733182800 | 15.55 | -0.01 | -0.06 | 15.6 | 15.6332 | 15.49 | 341356 |
| 1732917840 | 15.56 | 0.05 | 0.32 | 15.55 | 15.62 | 15.54 | 124384 |
| 1732750800 | 15.51 | -0.03 | -0.19 | 15.6 | 15.6046 | 15.48 | 194765 |
| 1732664400 | 15.54 | -0.19 | -1.21 | 15.77 | 15.7737 | 15.52 | 240231 |
| 1732578000 | 15.73 | 0.06 | 0.38 | 15.78 | 15.8499 | 15.68 | 178385 |
| 1732318800 | 15.67 | -0.05 | -0.32 | 15.74 | 15.78 | 15.65 | 148403 |
| 1732232400 | 15.72 | 0.01 | 0.06 | 15.71 | 15.73 | 15.66 | 178174 |
| 1732146000 | 15.71 | 0 | 0.00 | 15.67 | 15.74 | 15.66 | 176688 |
| 1732059600 | 15.71 | -0.03 | -0.19 | 15.7335 | 15.74 | 15.66 | 179874 |
| 1731973200 | 15.74 | -0.14 | -0.88 | 15.94 | 15.9999 | 15.72 | 209104 |
| 1731714000 | 15.88 | -0.16 | -1.00 | 16.09 | 16.1199 | 15.84 | 181977 |
| 1731627600 | 16.04 | -0.13 | -0.80 | 16.1114 | 16.18 | 15.98 | 113950 |
| 1731541200 | 16.17 | 0.28 | 1.76 | 16.01 | 16.3 | 16 | 176802 |
| 1731454800 | 15.89 | -0.51 | -3.11 | 16.219999 | 16.219999 | 15.85 | 203760 |
| 1731368400 | 16.399999 | -0.09 | -0.55 | 16.559999 | 16.6 | 16.2401 | 332772 |
| 1731109200 | 16.489999 | -0.13 | -0.78 | 16.5877 | 16.71 | 16.46 | 176841 |
| 1731022800 | 16.62 | 0.27 | 1.65 | 16.464099 | 16.649999 | 16.18 | 311312 |
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
