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 | 0.5 | 3.50631136045 | 14.26 | 15.2 | 13.6 | 315986 | 14.27597126 | CS |
| 4 | -0.77 | -4.95814552479 | 15.53 | 17.26 | 13.6 | 436799 | 14.73397898 | CS |
| 12 | -1.97 | -11.7752540347 | 16.73 | 20.31 | 13.6 | 721699 | 16.52077458 | CS |
| 26 | 4.25 | 40.4376784015 | 10.51 | 20.31 | 9.57 | 749976 | 15.00884111 | CS |
| 52 | 8.82 | 148.484848485 | 5.94 | 20.31 | 5.42 | 580107 | 13.05605911 | CS |
| 156 | 4.53 | 44.2815249267 | 10.23 | 20.31 | 2.2 | 614332 | 7.04741308 | CS |
| 260 | 8.26 | 127.076923077 | 6.5 | 24 | 2.2 | 644756 | 8.87505422 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735947600 | 14.76 | -0.38 | -2.51 | 15.15 | 15.2 | 14.56 | 374130 |
| 1735861200 | 15.14 | 1.16 | 8.30 | 14.23 | 15.2 | 14.23 | 350652 |
| 1735688400 | 13.98 | 0.28 | 2.04 | 13.7 | 14.09 | 13.66 | 352463 |
| 1735602000 | 13.7 | -0.39 | -2.77 | 13.81 | 14.06 | 13.6 | 241940 |
| 1735342800 | 14.09 | -0.33 | -2.29 | 14.26 | 14.26 | 13.86 | 318888 |
| 1735256400 | 14.42 | 0.28 | 1.98 | 14.2 | 14.77 | 14.14 | 333196 |
| 1735077840 | 14.14 | 0.2 | 1.43 | 14.13 | 14.15 | 13.885 | 108938 |
| 1734997200 | 13.94 | 0.12 | 0.87 | 13.8 | 14.06 | 13.69 | 553173 |
| 1734738000 | 13.82 | 0 | 0.00 | 14 | 14.39 | 13.79 | 1339020 |
| 1734651600 | 13.82 | -0.16 | -1.14 | 14.1 | 14.2328 | 13.77 | 438238 |
| 1734565200 | 13.98 | -0.89 | -5.99 | 14.65 | 14.76 | 13.865 | 578848 |
| 1734478800 | 14.87 | -0.13 | -0.87 | 14.73 | 14.94 | 14.54 | 532313 |
| 1734392400 | 15 | -0.27 | -1.77 | 15.41 | 15.41 | 14.86 | 393320 |
| 1734133200 | 15.27 | -0.41 | -2.61 | 15.45 | 15.56 | 15.08 | 390456 |
| 1734046800 | 15.68 | -1.23 | -7.27 | 16.309999 | 16.35 | 15.61 | 292154 |
| 1733960400 | 16.91 | 0.77 | 4.77 | 16.34 | 17.08 | 16.28 | 464335 |
| 1733874000 | 16.14 | -0.27 | -1.65 | 16.629999 | 16.713 | 16.079999 | 351575 |
| 1733787600 | 16.41 | 1.07 | 6.98 | 16.32 | 17.26 | 16.29 | 544043 |
| 1733528400 | 15.34 | -0.32 | -2.04 | 15.53 | 15.65 | 15.08 | 278830 |
| 1733442000 | 15.66 | -0.13 | -0.82 | 15.79 | 15.84 | 15.37 | 255917 |
| 1733355600 | 15.79 | -0.18 | -1.13 | 15.96 | 16.26 | 15.72 | 333548 |
| 1733269200 | 15.97 | 1.02 | 6.82 | 15.04 | 16.07 | 15.04 | 410697 |
| 1733182800 | 14.95 | -0.51 | -3.30 | 15.04 | 15.28 | 14.82 | 300694 |
| 1732917840 | 15.46 | 0.04 | 0.26 | 15.54 | 15.86 | 15.36 | 310702 |
| 1732750800 | 15.42 | -0.06 | -0.39 | 15.59 | 15.86 | 15.39 | 436301 |
| 1732664400 | 15.48 | 0.13 | 0.85 | 15.26 | 15.5 | 15.2 | 719997 |
| 1732578000 | 15.35 | -0.48 | -3.03 | 15.05 | 15.4878 | 14.978 | 612966 |
| 1732318800 | 15.83 | -0.35 | -2.16 | 16.3 | 16.3 | 15.812 | 529744 |
| 1732232400 | 16.18 | -0.25 | -1.52 | 16.649999 | 16.649999 | 16.059999 | 387742 |
| 1732146000 | 16.43 | -0.33 | -1.97 | 16.59 | 16.69 | 16.14 | 522306 |
| 1732059600 | 16.76 | 0.1 | 0.60 | 16.719999 | 16.896 | 16.27 | 668422 |
| 1731973200 | 16.66 | 0.76 | 4.78 | 16.559999 | 17.06 | 16.465 | 733544 |
| 1731714000 | 15.9 | -0.31 | -1.91 | 16.36 | 16.64 | 15.66 | 6661611 |
| 1731627600 | 16.21 | 0.76 | 4.92 | 15.3 | 16.59 | 15.27 | 1940403 |
| 1731541200 | 15.45 | -0.39 | -2.46 | 16.28 | 16.309999 | 15.39 | 1397325 |
| 1731454800 | 15.84 | 0.33 | 2.13 | 15.26 | 15.85 | 15.21 | 1354644 |
| 1731368400 | 15.51 | -0.84 | -5.14 | 15.79 | 15.98 | 15.0988 | 1429819 |
| 1731109200 | 16.35 | -0.68 | -3.99 | 16.86 | 16.86 | 16.18 | 378958 |
| 1731022800 | 17.03 | 0.45 | 2.71 | 16.89 | 17.29 | 16.62 | 538331 |
| 1730936400 | 16.579999 | -0.82 | -4.71 | 16.41 | 17.055 | 16.19 | 683342 |
| 1730850000 | 17.4 | -0.2 | -1.14 | 17.7 | 18 | 17.23 | 381430 |
| 1730763600 | 17.6 | -0.49 | -2.71 | 18.18 | 18.28 | 17.46 | 419688 |
| 1730500800 | 18.09 | -0.46 | -2.48 | 18.92 | 18.96 | 18.07 | 563187 |
| 1730414400 | 18.55 | -0.87 | -4.48 | 18.74 | 18.81 | 18.05 | 1055935 |
| 1730328000 | 19.42 | -0.57 | -2.85 | 19.69 | 19.88 | 18.94 | 496337 |
| 1730241600 | 19.99 | 0.68 | 3.52 | 19.57 | 20.31 | 19.57 | 788800 |
| 1730155200 | 19.31 | 0.03 | 0.16 | 19.25 | 19.58 | 19.13 | 371284 |
| 1729896000 | 19.28 | -0.44 | -2.23 | 19.56 | 19.725 | 18.94 | 465762 |
| 1729809600 | 19.72 | 0.03 | 0.15 | 19.9 | 20.04 | 19.02 | 859173 |
| 1729723200 | 19.69 | -0.27 | -1.35 | 19.37 | 19.7 | 19.11 | 826903 |
| 1729636800 | 19.96 | 0.7 | 3.63 | 19.59 | 20.22 | 19.46 | 1396221 |
| 1729550400 | 19.26 | 0.79 | 4.28 | 19.53 | 19.7513 | 18.75 | 1321802 |
| 1729291200 | 18.47 | 2.48 | 15.51 | 16.29 | 18.64 | 16.29 | 1209412 |
| 1729204800 | 15.99 | -0.46 | -2.80 | 16.629999 | 16.629999 | 15.83 | 531879 |
| 1729118400 | 16.45 | -0.25 | -1.50 | 16.9 | 17.3506 | 16.44 | 640845 |
| 1729032000 | 16.7 | 0.23 | 1.40 | 16.399999 | 16.739999 | 16.12 | 373488 |
| 1728945600 | 16.469999 | 0.04 | 0.24 | 16.28 | 16.48 | 16.162199 | 284896 |
| 1728686400 | 16.43 | -0.17 | -1.02 | 16.73 | 16.95 | 16.43 | 680378 |
| 1728600000 | 16.6 | 0.89 | 5.67 | 15.78 | 16.75 | 15.68 | 1167710 |
| 1728513600 | 15.71 | -0.09 | -0.57 | 15.71 | 15.78 | 15.391 | 733305 |
| 1728427200 | 15.8 | 0.29 | 1.87 | 15.3 | 15.83 | 15.17 | 1161679 |
| 1728340800 | 15.51 | -0.4 | -2.51 | 15.74 | 15.78 | 15.31 | 756686 |
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
