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 | 0.38 | 2.45795601552 | 15.46 | 15.91 | 15.43 | 205284 | 15.57243088 | CS |
| 4 | -0.14 | -0.876095118899 | 15.98 | 16.36 | 15.43 | 142151 | 15.7603589 | CS |
| 12 | -0.27 | -1.67597765363 | 16.11 | 16.74 | 15.43 | 134208 | 16.12461237 | CS |
| 26 | 1.43 | 9.92366412214 | 14.41 | 16.74 | 14.23 | 135558 | 15.49843887 | CS |
| 52 | 2.11 | 15.3678077203 | 13.73 | 16.74 | 13.51 | 141881 | 14.85729478 | CS |
| 156 | -5.87 | -27.0382312298 | 21.71 | 21.84 | 11.9 | 141631 | 15.59226583 | CS |
| 260 | -5.96 | -27.3394495413 | 21.8 | 23.85 | 9.01 | 135026 | 17.39396334 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732917840 | 15.84 | 0.11 | 0.70 | 15.8 | 15.91 | 15.74 | 108008 |
| 1732750800 | 15.73 | 0.14 | 0.90 | 15.6 | 15.73 | 15.5501 | 137317 |
| 1732664400 | 15.59 | 0.02 | 0.13 | 15.61 | 15.6302 | 15.51 | 174916 |
| 1732578000 | 15.57 | 0.08 | 0.52 | 15.57 | 15.63 | 15.5 | 215490 |
| 1732318800 | 15.49 | -0.05 | -0.32 | 15.46 | 15.58 | 15.43 | 293412 |
| 1732232400 | 15.54 | -0.08 | -0.51 | 15.65 | 15.66 | 15.49 | 145127 |
| 1732146000 | 15.62 | -0.14 | -0.89 | 15.7 | 15.74 | 15.57 | 152851 |
| 1732059600 | 15.76 | 0 | 0.00 | 15.68 | 15.7873 | 15.63 | 156582 |
| 1731973200 | 15.76 | 0.01 | 0.06 | 15.75 | 15.92 | 15.7151 | 129143 |
| 1731714000 | 15.75 | -0.03 | -0.19 | 15.75 | 15.7945 | 15.6 | 179268 |
| 1731627600 | 15.78 | -0.07 | -0.44 | 15.95 | 15.95 | 15.7 | 136602 |
| 1731541200 | 15.85 | -0.03 | -0.21 | 15.96 | 16.0499 | 15.82 | 117353 |
| 1731454800 | 15.883 | -0.27 | -1.65 | 16.09 | 16.2036 | 15.88 | 118247 |
| 1731368400 | 16.149999 | -0.09 | -0.55 | 16.219999 | 16.27 | 16.135 | 119639 |
| 1731109200 | 16.239999 | 0.17 | 1.06 | 16.07 | 16.36 | 16.04 | 88245 |
| 1731022800 | 16.07 | 0.22 | 1.39 | 15.94 | 16.11 | 15.88 | 131776 |
| 1730936400 | 15.85 | -0.08 | -0.50 | 15.81 | 15.94 | 15.81 | 128991 |
| 1730850000 | 15.93 | 0.03 | 0.16 | 15.9 | 16.02 | 15.83 | 88313 |
| 1730763600 | 15.905 | 0.01 | 0.09 | 15.91 | 16 | 15.8466 | 92812 |
| 1730500800 | 15.89 | -0.05 | -0.31 | 15.98 | 15.98 | 15.85 | 94792 |
| 1730414400 | 15.94 | 0.06 | 0.38 | 15.93 | 15.98 | 15.796 | 134293 |
| 1730328000 | 15.88 | 0.1 | 0.63 | 15.82 | 15.925 | 15.82 | 70639 |
| 1730241600 | 15.78 | -0.2 | -1.25 | 15.93 | 15.96 | 15.78 | 190405 |
| 1730155200 | 15.98 | -0.16 | -0.99 | 16.16 | 16.204999 | 15.97 | 98131 |
| 1729896000 | 16.14 | 0.03 | 0.19 | 16.129999 | 16.19 | 16.050799 | 88913 |
| 1729809600 | 16.11 | -0.04 | -0.25 | 16.12 | 16.17 | 16.0658 | 95034 |
| 1729723200 | 16.149999 | -0.17 | -1.04 | 16.3 | 16.39 | 16.129999 | 199977 |
| 1729636800 | 16.32 | 0.05 | 0.31 | 16.329999 | 16.329999 | 16.219999 | 137482 |
| 1729550400 | 16.27 | -0.03 | -0.18 | 16.26 | 16.3 | 16.219999 | 173339 |
| 1729291200 | 16.3 | -0.02 | -0.12 | 16.36 | 16.36 | 16.26 | 151391 |
| 1729204800 | 16.32 | -0.07 | -0.43 | 16.399999 | 16.478 | 16.309999 | 132838 |
| 1729118400 | 16.39 | -0.03 | -0.18 | 16.42 | 16.48 | 16.39 | 118476 |
| 1729032000 | 16.42 | 0.02 | 0.12 | 16.379999 | 16.45 | 16.3501 | 128897 |
| 1728945600 | 16.399999 | 0 | 0.00 | 16.41 | 16.46 | 16.27 | 101691 |
| 1728686400 | 16.399999 | 0.02 | 0.12 | 16.379999 | 16.4999 | 16.3662 | 62742 |
| 1728600000 | 16.379999 | 0.01 | 0.06 | 16.42 | 16.44 | 16.35 | 100090 |
| 1728513600 | 16.37 | 0.01 | 0.06 | 16.36 | 16.42 | 16.32 | 64468 |
| 1728427200 | 16.36 | 0.11 | 0.68 | 16.34 | 16.399999 | 16.32 | 103061 |
| 1728340800 | 16.25 | -0.02 | -0.12 | 16.27 | 16.309999 | 16.25 | 122134 |
| 1728081600 | 16.27 | 0.03 | 0.18 | 16.26 | 16.3 | 16.18 | 141262 |
| 1727995200 | 16.239999 | -0.11 | -0.67 | 16.36 | 16.399999 | 16.17 | 180119 |
| 1727908800 | 16.35 | -0.04 | -0.24 | 16.39 | 16.4099 | 16.309999 | 109551 |
| 1727822400 | 16.39 | -0.02 | -0.12 | 16.52 | 16.52 | 16.329999 | 155662 |
| 1727736000 | 16.41 | -0.03 | -0.18 | 16.5 | 16.55 | 16.41 | 214760 |
| 1727476800 | 16.44 | -0.01 | -0.06 | 16.489999 | 16.559999 | 16.37 | 143655 |
| 1727390400 | 16.45 | -0.1 | -0.60 | 16.66 | 16.66 | 16.36 | 126695 |
| 1727304000 | 16.55 | -0.02 | -0.12 | 16.559999 | 16.6399 | 16.52 | 130717 |
| 1727217600 | 16.57 | -0.12 | -0.72 | 16.69 | 16.739999 | 16.51 | 180374 |
| 1727131200 | 16.69 | 0.05 | 0.30 | 16.61 | 16.739799 | 16.559999 | 109536 |
| 1726872000 | 16.64 | 0.04 | 0.24 | 16.68 | 16.6894 | 16.523299 | 88094 |
| 1726785600 | 16.6 | 0.19 | 1.16 | 16.62 | 16.6799 | 16.4956 | 138816 |
| 1726699200 | 16.41 | 0.08 | 0.49 | 16.309999 | 16.489999 | 16.3 | 99172 |
| 1726612800 | 16.329999 | -0.25 | -1.51 | 16.649999 | 16.695 | 16.25 | 254374 |
| 1726526400 | 16.579999 | 0.22 | 1.34 | 16.41 | 16.6 | 16.379999 | 135605 |
| 1726267200 | 16.36 | 0.07 | 0.43 | 16.28 | 16.44 | 16.239999 | 130882 |
| 1726180800 | 16.29 | 0.07 | 0.43 | 16.3 | 16.379999 | 16.2 | 100989 |
| 1726094400 | 16.219999 | -0.08 | -0.49 | 16.28 | 16.3484 | 16.21 | 80750 |
| 1726008000 | 16.3 | 0.02 | 0.12 | 16.3 | 16.329999 | 16.18 | 127761 |
| 1725921600 | 16.28 | 0.15 | 0.93 | 16.14 | 16.3 | 16.139 | 95871 |
| 1725662400 | 16.129999 | 0.07 | 0.44 | 16.11 | 16.17 | 15.99 | 198735 |
| 1725576000 | 16.059999 | 0.06 | 0.37 | 16.05 | 16.105 | 15.99 | 126504 |
| 1725489600 | 16 | 0.13 | 0.82 | 15.85 | 16.01 | 15.85 | 143713 |
| 1725403200 | 15.87 | 0.04 | 0.25 | 15.84 | 15.9 | 15.8 | 136534 |
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
