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 | -0.45 | -2.60115606936 | 17.3 | 17.35 | 16.83 | 49923 | 17.00399772 | CS |
| 4 | -0.68 | -3.87906446092 | 17.53 | 17.82 | 16.83 | 41213 | 17.29237073 | CS |
| 12 | -0.17 | -0.998824911868 | 17.02 | 17.82 | 15.86 | 47965 | 16.95380519 | CS |
| 26 | -0.72 | -4.09789413773 | 17.57 | 19.4299 | 15.86 | 46133 | 17.57957715 | CS |
| 52 | 0.37 | 2.24514563107 | 16.48 | 19.4299 | 15.26 | 48304 | 17.11110772 | CS |
| 156 | -1.81 | -9.69989281886 | 18.66 | 19.63 | 12.85 | 55768 | 16.37227608 | CS |
| 260 | -3.32 | -16.4600892414 | 20.17 | 22.13 | 9.16 | 62599 | 17.55872362 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741304400 | 16.85 | -0.07 | -0.41 | 16.92 | 16.92 | 16.83 | 33223 |
| 1741218000 | 16.92 | 0.02 | 0.12 | 16.85 | 16.97 | 16.85 | 40610 |
| 1741131600 | 16.9 | -0.17 | -1.00 | 16.98 | 16.9999 | 16.85 | 74122 |
| 1741045200 | 17.07 | -0.27 | -1.56 | 17.3 | 17.3365 | 17.07 | 66378 |
| 1740786000 | 17.34 | 0.1 | 0.58 | 17.3 | 17.35 | 17.24 | 35282 |
| 1740699600 | 17.24 | 0.07 | 0.41 | 17.17 | 17.28 | 17.1405 | 29556 |
| 1740613200 | 17.17 | 0.02 | 0.12 | 17.18 | 17.28 | 17.13 | 18876 |
| 1740526800 | 17.15 | -0.07 | -0.41 | 17.22 | 17.35 | 17.13 | 46333 |
| 1740440400 | 17.22 | -0.04 | -0.23 | 17.28 | 17.3499 | 17.19 | 30787 |
| 1740181200 | 17.26 | -0.07 | -0.40 | 17.35 | 17.4382 | 17.18 | 33530 |
| 1740094800 | 17.33 | -0.02 | -0.12 | 17.29 | 17.39 | 17.19 | 37963 |
| 1740008400 | 17.35 | -0.02 | -0.12 | 17.65 | 17.65 | 17.3 | 43742 |
| 1739922000 | 17.37 | -0.17 | -0.94 | 17.44 | 17.55 | 17.35 | 48700 |
| 1739576400 | 17.535 | -0.03 | -0.14 | 17.8 | 17.8 | 17.49 | 42469 |
| 1739490000 | 17.56 | -0.17 | -0.96 | 17.64 | 17.72 | 17.51 | 40241 |
| 1739403600 | 17.73 | 0.01 | 0.06 | 17.62 | 17.7792 | 17.6 | 28095 |
| 1739317200 | 17.72 | 0.15 | 0.85 | 17.65 | 17.74 | 17.605 | 44090 |
| 1739230800 | 17.57 | -0.03 | -0.17 | 17.82 | 17.82 | 17.51 | 53234 |
| 1738971600 | 17.6 | 0.05 | 0.28 | 17.53 | 17.6687 | 17.422 | 35814 |
| 1738885200 | 17.55 | -0.13 | -0.74 | 17.71 | 17.7185 | 17.53 | 39932 |
| 1738798800 | 17.68 | 0.28 | 1.61 | 17.2 | 17.72 | 17.2 | 56806 |
| 1738712400 | 17.4 | 0.1 | 0.58 | 17.37 | 17.4 | 17.2988 | 28948 |
| 1738626000 | 17.3 | -0.05 | -0.29 | 17.28 | 17.35 | 17.1 | 27555 |
| 1738366800 | 17.35 | 0.14 | 0.81 | 17.34 | 17.39 | 17.1681 | 38058 |
| 1738280400 | 17.21 | 0.09 | 0.53 | 17.22 | 17.227 | 17.12 | 25491 |
| 1738194000 | 17.12 | -0.17 | -0.98 | 17.25 | 17.34 | 17.08 | 20194 |
| 1738107600 | 17.29 | 0.11 | 0.64 | 17.18 | 17.35 | 17.18 | 46915 |
| 1738021200 | 17.18 | 0.02 | 0.12 | 17.1 | 17.28 | 17.08 | 44539 |
| 1737762000 | 17.16 | 0.15 | 0.88 | 17.15 | 17.23 | 16.8801 | 33821 |
| 1737675600 | 17.01 | 0 | 0.00 | 17.01 | 17.01 | 17.01 | 0 |
| 1737589200 | 17.01 | -0.28 | -1.62 | 17.33 | 17.33 | 17 | 50231 |
| 1737502800 | 17.29 | 0.15 | 0.88 | 17.21 | 17.35 | 17.14 | 38137 |
| 1737157200 | 17.14 | -0.11 | -0.64 | 17.28 | 17.33 | 17.14 | 25616 |
| 1737070800 | 17.25 | 0.03 | 0.17 | 17.31 | 17.35 | 17.16 | 38494 |
| 1736984400 | 17.22 | 0.63 | 3.80 | 16.81 | 17.22 | 16.665 | 64163 |
| 1736898000 | 16.59 | 0.19 | 1.16 | 16.42 | 16.68 | 16.32 | 33703 |
| 1736811600 | 16.399999 | -0.19 | -1.15 | 16.59 | 16.6 | 16.37 | 54475 |
| 1736552400 | 16.59 | -0.11 | -0.66 | 16.67 | 16.6885 | 16.5562 | 52983 |
| 1736379600 | 16.7 | 0.04 | 0.24 | 16.7 | 16.7298 | 16.5393 | 37001 |
| 1736293200 | 16.66 | -0.13 | -0.77 | 16.84 | 16.85 | 16.66 | 51877 |
| 1736206800 | 16.79 | 0 | 0.00 | 16.8 | 16.8453 | 16.6452 | 72617 |
| 1735947600 | 16.79 | 0.01 | 0.06 | 16.81 | 16.85 | 16.7 | 62217 |
| 1735861200 | 16.78 | 0.15 | 0.90 | 16.739999 | 16.83 | 16.5301 | 83937 |
| 1735688400 | 16.629999 | 0.2 | 1.22 | 16.43 | 16.64 | 16.41 | 83338 |
| 1735602000 | 16.43 | -0.02 | -0.12 | 16.3 | 16.45 | 16.3 | 79390 |
| 1735342800 | 16.45 | -0.07 | -0.42 | 16.52 | 16.6383 | 16.3901 | 54412 |
| 1735256400 | 16.52 | 0.03 | 0.18 | 16.46 | 16.592958 | 16.4254 | 55498 |
| 1735077840 | 16.489999 | 0.12 | 0.73 | 16.34 | 16.53 | 16.34 | 29650 |
| 1734997200 | 16.37 | -0.13 | -0.80 | 15.86 | 16.6 | 15.86 | 66431 |
| 1734738000 | 16.5012 | 0.07 | 0.43 | 16.37 | 16.6 | 16.37 | 51678 |
| 1734651600 | 16.43 | 0.03 | 0.18 | 16.59 | 16.59 | 16.329999 | 90606 |
| 1734565200 | 16.399999 | -0.15 | -0.91 | 16.559999 | 16.7 | 16.28 | 93081 |
| 1734478800 | 16.55 | -0.25 | -1.49 | 16.719999 | 16.8443 | 16.5 | 87728 |
| 1734392400 | 16.8 | -0.21 | -1.23 | 17.01 | 17.08 | 16.78 | 51417 |
| 1734133200 | 17.01 | -0.01 | -0.06 | 17.02 | 17.1 | 16.94 | 36113 |
| 1734046800 | 17.02 | -0.22 | -1.28 | 17.05 | 17.095 | 16.95 | 51434 |
| 1733960400 | 17.24 | -0.09 | -0.52 | 17.33 | 17.365 | 17.22 | 51070 |
| 1733874000 | 17.33 | -0.01 | -0.06 | 17.31 | 17.36 | 17.25 | 32298 |
| 1733787600 | 17.34 | -0.08 | -0.46 | 17.37 | 17.4996 | 17.31 | 39340 |
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
