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 | 0.34 | 2.25613802256 | 15.07 | 15.54 | 14.97 | 1588162 | 15.28076555 | CS |
| 4 | 0.89 | 6.12947658402 | 14.52 | 15.63 | 14.52 | 1823685 | 15.06204341 | CS |
| 12 | 2.17 | 16.3897280967 | 13.24 | 15.63 | 13.075 | 1999588 | 14.60232831 | CS |
| 26 | 1.96 | 14.5724907063 | 13.45 | 15.63 | 11.83 | 2083251 | 13.80576391 | CS |
| 52 | 2.73 | 21.5299684543 | 12.68 | 15.63 | 11.53 | 2069464 | 13.27153587 | CS |
| 156 | 8.15 | 112.258953168 | 7.26 | 15.63 | 5.88 | 2331355 | 11.17385155 | CS |
| 260 | 9.99 | 184.317343173 | 5.42 | 15.63 | 0.88 | 2798291 | 7.53981113 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731627600 | 15.33 | 0.12 | 0.79 | 15.27 | 15.34 | 15.11 | 1285126 |
| 1731541200 | 15.21 | -0.1 | -0.65 | 15.37 | 15.4 | 15.165 | 1048214 |
| 1731454800 | 15.31 | -0.16 | -1.03 | 15.5 | 15.54 | 15.11 | 809925 |
| 1731368400 | 15.47 | 0.26 | 1.71 | 15.29 | 15.51 | 15.235 | 1256647 |
| 1731109200 | 15.21 | -0.29 | -1.87 | 15.07 | 15.3 | 14.97 | 3540899 |
| 1731022800 | 15.5 | -0.02 | -0.13 | 15.38 | 15.51 | 14.9405 | 2370638 |
| 1730936400 | 15.52 | 0.2 | 1.31 | 15.56 | 15.63 | 15.38 | 3542730 |
| 1730850000 | 15.32 | 0.38 | 2.54 | 14.97 | 15.32 | 14.94 | 3032352 |
| 1730763600 | 14.94 | 0.23 | 1.56 | 14.73 | 14.96 | 14.73 | 2361942 |
| 1730500800 | 14.71 | -0.13 | -0.88 | 14.82 | 14.85 | 14.623 | 1379266 |
| 1730414400 | 14.84 | -0.06 | -0.40 | 14.93 | 14.96 | 14.81 | 1796184 |
| 1730328000 | 14.9 | 0.06 | 0.40 | 14.82 | 14.94 | 14.72 | 2722101 |
| 1730241600 | 14.84 | 0.13 | 0.88 | 14.76 | 14.87 | 14.61 | 1345553 |
| 1730155200 | 14.71 | -0.1 | -0.68 | 14.63 | 14.72 | 14.63 | 918185 |
| 1729896000 | 14.81 | 0.07 | 0.47 | 14.74 | 14.87 | 14.665 | 1987436 |
| 1729809600 | 14.74 | -0.03 | -0.20 | 14.79 | 14.83 | 14.67 | 1478836 |
| 1729723200 | 14.77 | 0.03 | 0.20 | 14.73 | 14.82 | 14.65 | 978905 |
| 1729636800 | 14.74 | 0.09 | 0.61 | 14.65 | 14.78 | 14.62 | 539451 |
| 1729550400 | 14.65 | -0.08 | -0.54 | 14.74 | 14.84 | 14.6 | 1908136 |
| 1729291200 | 14.73 | 0.13 | 0.89 | 14.52 | 14.755 | 14.52 | 2171171 |
| 1729204800 | 14.6 | -0.01 | -0.07 | 14.68 | 14.75 | 14.505 | 2335816 |
| 1729118400 | 14.61 | 0.01 | 0.07 | 14.6 | 14.65 | 14.48 | 1193222 |
| 1729032000 | 14.6 | -0.1 | -0.68 | 14.56 | 14.65 | 14.425 | 1524643 |
| 1728945600 | 14.7 | -0.06 | -0.41 | 14.72 | 14.755 | 14.6 | 826328 |
| 1728686400 | 14.76 | 0.16 | 1.10 | 14.6 | 14.77 | 14.57 | 1019693 |
| 1728600000 | 14.6 | -0.05 | -0.34 | 14.63 | 14.64 | 14.475 | 1244083 |
| 1728513600 | 14.65 | 0.05 | 0.34 | 14.43 | 14.67 | 14.41 | 1446594 |
| 1728427200 | 14.6 | -0.15 | -1.02 | 14.66 | 14.71 | 14.51 | 1239488 |
| 1728340800 | 14.75 | 0.06 | 0.41 | 14.68 | 14.78 | 14.59 | 1106804 |
| 1728081600 | 14.69 | -0.03 | -0.20 | 14.75 | 14.75 | 14.64 | 1770948 |
| 1727995200 | 14.72 | 0.07 | 0.48 | 14.55 | 14.72 | 14.54 | 1866435 |
| 1727908800 | 14.65 | -0.01 | -0.07 | 14.69 | 14.77 | 14.505 | 1513008 |
| 1727822400 | 14.66 | 0.15 | 1.03 | 14.5 | 14.72 | 14.45 | 1331047 |
| 1727736000 | 14.51 | 0 | 0.00 | 14.4 | 14.56 | 14.355 | 1006438 |
| 1727476800 | 14.51 | 0.09 | 0.62 | 14.48 | 14.545 | 14.41 | 1209039 |
| 1727390400 | 14.42 | -0.08 | -0.55 | 14.52 | 14.66 | 14.38 | 2227725 |
| 1727304000 | 14.5 | -0.07 | -0.48 | 14.56 | 14.595 | 14.405 | 1273802 |
| 1727217600 | 14.57 | -0.13 | -0.88 | 14.73 | 14.73 | 14.49 | 1658836 |
| 1727131200 | 14.7 | 0.08 | 0.55 | 14.62 | 14.71 | 14.54 | 1111439 |
| 1726872000 | 14.62 | 0.11 | 0.76 | 14.47 | 14.715 | 14.42 | 6381447 |
| 1726785600 | 14.51 | 0.06 | 0.42 | 14.59 | 14.69 | 14.41 | 1358108 |
| 1726699200 | 14.45 | -0.21 | -1.43 | 14.7 | 14.73 | 14.43 | 1288842 |
| 1726612800 | 14.66 | -0.02 | -0.14 | 14.7 | 14.74 | 14.6129 | 1299484 |
| 1726526400 | 14.68 | 0.16 | 1.10 | 14.62 | 14.71 | 14.57 | 1829333 |
| 1726267200 | 14.52 | 0.01 | 0.07 | 14.61 | 14.7 | 14.48 | 1465288 |
| 1726180800 | 14.51 | 0.08 | 0.55 | 14.43 | 14.545 | 14.39 | 989380 |
| 1726094400 | 14.43 | -0.02 | -0.14 | 14.4 | 14.62 | 14.31 | 1985352 |
| 1726008000 | 14.45 | 0.19 | 1.33 | 14.35 | 14.47 | 14.23 | 2258338 |
| 1725921600 | 14.26 | 0.1 | 0.71 | 14.18 | 14.36 | 14.16 | 1358364 |
| 1725662400 | 14.16 | -0.15 | -1.05 | 14.4 | 14.4 | 14.035 | 1749151 |
| 1725576000 | 14.31 | 0.02 | 0.14 | 14.4 | 14.46 | 14.28 | 2157331 |
| 1725489600 | 14.29 | 0.11 | 0.78 | 14.25 | 14.38 | 14.16 | 2755299 |
| 1725403200 | 14.18 | -0.18 | -1.25 | 14.24 | 14.315 | 13.965 | 4001946 |
| 1725057600 | 14.36 | -0.04 | -0.28 | 14.03 | 14.39 | 14 | 5007737 |
| 1724971200 | 14.4 | 1.24 | 9.42 | 14.72 | 14.8 | 14.02 | 12836063 |
| 1724884800 | 13.16 | -0.05 | -0.38 | 13.25 | 13.31 | 13.075 | 1957124 |
| 1724798400 | 13.21 | -0.25 | -1.86 | 13.38 | 13.52 | 13.19 | 2073364 |
| 1724712000 | 13.46 | 0.18 | 1.36 | 13.41 | 13.58 | 13.36 | 1089700 |
| 1724452800 | 13.28 | 0.14 | 1.07 | 13.24 | 13.36 | 13.18 | 754956 |
| 1724366400 | 13.14 | -0.03 | -0.23 | 13.1 | 13.26 | 13.095 | 994088 |
| 1724280000 | 13.17 | -0.2 | -1.50 | 13.43 | 13.44 | 13.13 | 1579684 |
| 1724193600 | 13.37 | -0.33 | -2.41 | 13.72 | 13.815 | 13.36 | 2725425 |
| 1724107200 | 13.7 | 0.37 | 2.78 | 13.31 | 13.79 | 13.31 | 5219756 |
| 1723848000 | 13.33 | 0.57 | 4.47 | 12.82 | 13.46 | 12.79 | 3130140 |
| 1723761600 | 12.76 | 0.44 | 3.57 | 12.49 | 12.98 | 12.44 | 6396047 |
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
