Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 0.782122905028 | 17.9 | 18.35 | 17.65 | 1568014 | 18.00346538 | CS |
| 4 | 0.13 | 0.72585147962 | 17.91 | 18.35 | 15.8521 | 1036220 | 17.45498852 | CS |
| 12 | 3.17 | 21.3180901143 | 14.87 | 18.47 | 14.01 | 879973 | 16.53366364 | CS |
| 26 | 6.34 | 54.188034188 | 11.7 | 18.47 | 10.26 | 663913 | 14.7125598 | CS |
| 52 | 9.17 | 103.382187148 | 8.87 | 18.47 | 7.93 | 597566 | 12.77240427 | CS |
| 156 | 7.88 | 77.5590551181 | 10.16 | 71.51 | 4.49 | 388522 | 10.52906153 | CS |
| 260 | 7.44 | 70.1886792453 | 10.6 | 71.51 | 4.49 | 307642 | 10.51589704 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738194000 | 18.04 | 0.04 | 0.22 | 18.05 | 18.1499 | 17.86 | 1134368 |
| 1738107600 | 18 | 0.19 | 1.07 | 17.84 | 18.1 | 17.74 | 761945 |
| 1738021200 | 17.81 | -0.27 | -1.49 | 17.74 | 18.07 | 17.65 | 1384071 |
| 1737762000 | 18.08 | 1.27 | 7.56 | 17.9 | 18.35 | 17.7403 | 2991673 |
| 1737675600 | 16.81 | 0 | 0.00 | 16.81 | 16.81 | 16.81 | 0 |
| 1737589200 | 16.81 | -0.45 | -2.61 | 17.31 | 17.465 | 16.78 | 1196856 |
| 1737502800 | 17.26 | 0.19 | 1.11 | 17.21 | 17.29 | 16.88 | 716081 |
| 1737157200 | 17.07 | 0.11 | 0.65 | 17.16 | 17.34 | 16.84 | 641769 |
| 1737070800 | 16.96 | 0.04 | 0.24 | 16.9 | 17.12 | 16.73 | 726263 |
| 1736984400 | 16.92 | 0.26 | 1.56 | 17.04 | 17.1 | 16.64 | 918571 |
| 1736898000 | 16.66 | 0.24 | 1.46 | 16.579999 | 16.88 | 16.45 | 679946 |
| 1736811600 | 16.42 | -0.32 | -1.91 | 16.129999 | 16.61 | 15.8521 | 894726 |
| 1736552400 | 16.739999 | -0.58 | -3.35 | 17.12 | 17.27 | 16.25 | 892584 |
| 1736379600 | 17.32 | -0.02 | -0.12 | 17.2 | 17.43 | 17.01 | 808373 |
| 1736293200 | 17.34 | -0.16 | -0.91 | 17.49 | 17.61 | 17 | 990189 |
| 1736206800 | 17.5 | -0.46 | -2.56 | 17.95 | 18.17 | 17.44 | 1245851 |
| 1735947600 | 17.96 | 0.01 | 0.06 | 18 | 18.185 | 17.88 | 772722 |
| 1735861200 | 17.95 | 0.11 | 0.62 | 17.94 | 18.23 | 17.71 | 911681 |
| 1735688400 | 17.84 | -0.39 | -2.14 | 18.33 | 18.47 | 17.82 | 752347 |
| 1735602000 | 18.23 | 0.31 | 1.73 | 17.64 | 18.31 | 17.55 | 823393 |
| 1735342800 | 17.92 | -0.25 | -1.38 | 18.07 | 18.24 | 17.57 | 1009162 |
| 1735256400 | 18.17 | 0.45 | 2.54 | 17.7 | 18.26 | 17.6301 | 950772 |
| 1735077840 | 17.72 | 0 | 0.00 | 17.84 | 17.87 | 17.59 | 337042 |
| 1734997200 | 17.72 | 0.41 | 2.37 | 17.35 | 17.77 | 17.34 | 1111338 |
| 1734738000 | 17.31 | 0.46 | 2.73 | 16.36 | 17.715 | 16.2 | 1744422 |
| 1734651600 | 16.85 | 0.21 | 1.26 | 16.76 | 17.35 | 16.69 | 841349 |
| 1734565200 | 16.64 | -0.16 | -0.95 | 16.86 | 17.39 | 16.54 | 1595758 |
| 1734478800 | 16.8 | -0.12 | -0.71 | 16.91 | 17.21 | 16.5033 | 1340480 |
| 1734392400 | 16.92 | 1.18 | 7.50 | 16 | 17.33 | 15.91 | 1746923 |
| 1734133200 | 15.74 | 0.06 | 0.38 | 15.67 | 15.74 | 15.31 | 378960 |
| 1734046800 | 15.68 | -0.17 | -1.07 | 15.76 | 16 | 15.68 | 281644 |
| 1733960400 | 15.85 | 0.07 | 0.44 | 15.8 | 15.96 | 15.3227 | 664388 |
| 1733874000 | 15.78 | 0.28 | 1.81 | 15.52 | 15.89 | 15.495 | 498100 |
| 1733787600 | 15.5 | -0.44 | -2.76 | 16.1 | 16.309999 | 15.21 | 473813 |
| 1733528400 | 15.94 | 0.83 | 5.49 | 15.2 | 15.975 | 15.06 | 596476 |
| 1733442000 | 15.11 | -0.29 | -1.88 | 15.5 | 15.5 | 15.09 | 836863 |
| 1733355600 | 15.4 | 0.11 | 0.72 | 15.35 | 15.525 | 15.3 | 1092677 |
| 1733269200 | 15.29 | 0.13 | 0.86 | 15.21 | 15.5 | 15.14 | 1151628 |
| 1733182800 | 15.16 | 0.07 | 0.46 | 15.11 | 15.37 | 15.04 | 1365108 |
| 1732917840 | 15.09 | 0.09 | 0.60 | 15.1 | 15.435 | 15.02 | 380824 |
| 1732750800 | 15 | -0.07 | -0.46 | 15.15 | 15.15 | 14.78 | 552463 |
| 1732664400 | 15.07 | -0.13 | -0.86 | 15.2 | 15.3 | 15.03 | 829542 |
| 1732578000 | 15.2 | 0.15 | 1.00 | 15.26 | 15.39 | 14.97 | 1299544 |
| 1732318800 | 15.05 | 0.12 | 0.80 | 14.92 | 15.1 | 14.77 | 294212 |
| 1732232400 | 14.93 | 0.25 | 1.70 | 14.75 | 15 | 14.42 | 310928 |
| 1732146000 | 14.68 | -0.2 | -1.34 | 15 | 15 | 14.57 | 355386 |
| 1732059600 | 14.88 | 0.12 | 0.81 | 14.66 | 15.07 | 14.66 | 612701 |
| 1731973200 | 14.76 | 0.61 | 4.31 | 14.03 | 14.86 | 14.03 | 545330 |
| 1731714000 | 14.15 | -0.17 | -1.19 | 14.34 | 14.5 | 14.01 | 468573 |
| 1731627600 | 14.32 | 0.14 | 0.99 | 14.35 | 14.59 | 14.21 | 795588 |
| 1731541200 | 14.18 | -0.45 | -3.08 | 14.65 | 14.7428 | 14.13 | 754365 |
| 1731454800 | 14.63 | -0.47 | -3.11 | 15.12 | 15.2 | 14.57 | 676093 |
| 1731368400 | 15.1 | 0.1 | 0.67 | 15 | 15.18 | 14.71 | 615909 |
| 1731109200 | 15 | 0.23 | 1.56 | 15.05 | 15.21 | 14.3 | 1011507 |
| 1731022800 | 14.77 | 0.33 | 2.29 | 14.5 | 14.89 | 14.34 | 1235533 |
| 1730936400 | 14.44 | 0.51 | 3.66 | 14.05 | 14.52 | 13.58 | 904372 |
| 1730850000 | 13.93 | 0.48 | 3.57 | 13.57 | 13.99 | 13.53 | 571132 |
| 1730763600 | 13.45 | 0.09 | 0.67 | 13.35 | 13.6499 | 13.305 | 292031 |
| 1730500800 | 13.36 | -0.02 | -0.15 | 13.4 | 13.59 | 13.26 | 434754 |
| 1730414400 | 13.38 | -0.23 | -1.69 | 13.66 | 13.71 | 13.3501 | 306362 |
| 1730328000 | 13.61 | 0.18 | 1.34 | 13.42 | 13.725 | 13.2775 | 336258 |
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
