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 | -0.03 | -0.205198358413 | 14.62 | 14.9 | 14.4 | 19495 | 14.6137376 | CS |
| 4 | -1.01 | -6.47435897436 | 15.6 | 15.6617 | 14.03 | 26255 | 14.75626391 | CS |
| 12 | -1.05 | -6.71355498721 | 15.64 | 16.58 | 14.03 | 26612 | 15.45675797 | CS |
| 26 | -0.61 | -4.01315789474 | 15.2 | 16.58 | 14.03 | 28179 | 15.46335346 | CS |
| 52 | 0.44 | 3.10954063604 | 14.15 | 16.58 | 13.32 | 35277 | 14.90176758 | CS |
| 156 | -2.88 | -16.4854035489 | 17.47 | 17.7324 | 11.64 | 47134 | 13.83715048 | CS |
| 260 | 3.54 | 32.036199095 | 11.05 | 18.6 | 9.8 | 49134 | 14.29979975 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743460800 | 14.59 | 0.17 | 1.18 | 14.31 | 14.59 | 14.17 | 88484 |
| 1743201600 | 14.42 | -0.27 | -1.84 | 14.61 | 14.9 | 14.4 | 18432 |
| 1743115200 | 14.69 | 0.07 | 0.48 | 14.56 | 14.75 | 14.4 | 11800 |
| 1743028800 | 14.62 | -0.12 | -0.81 | 14.73 | 14.7836 | 14.52 | 35874 |
| 1742942400 | 14.74 | 0.08 | 0.55 | 14.78 | 14.78 | 14.59 | 12439 |
| 1742856000 | 14.66 | 0.15 | 1.03 | 14.62 | 14.7 | 14.56 | 18932 |
| 1742596800 | 14.51 | 0.05 | 0.35 | 14.46 | 14.51 | 14.3784 | 13725 |
| 1742510400 | 14.46 | -0.01 | -0.07 | 14.42 | 14.5877 | 14.3207 | 30583 |
| 1742424000 | 14.47 | 0.15 | 1.05 | 14.44 | 14.52 | 14.33 | 17150 |
| 1742337600 | 14.32 | -0.17 | -1.17 | 14.46 | 14.7 | 14.17 | 22933 |
| 1742251200 | 14.49 | 0.08 | 0.56 | 14.36 | 14.5519 | 14.08 | 69521 |
| 1741992000 | 14.41 | -0.16 | -1.10 | 14.27 | 14.71 | 14.03 | 28177 |
| 1741905600 | 14.57 | -0.23 | -1.55 | 14.82 | 14.9045 | 14.47 | 17167 |
| 1741819200 | 14.8 | -0.01 | -0.03 | 14.87 | 14.96 | 14.65 | 19218 |
| 1741732800 | 14.805 | 0.17 | 1.20 | 14.59 | 15.36 | 14.5 | 33638 |
| 1741646400 | 14.63 | -0.51 | -3.37 | 14.93 | 15.14 | 14.541 | 32359 |
| 1741390800 | 15.14 | 0.09 | 0.60 | 15 | 15.29 | 14.97 | 21658 |
| 1741304400 | 15.05 | -0.23 | -1.51 | 15.22 | 15.28 | 14.91 | 30488 |
| 1741218000 | 15.28 | -0.09 | -0.59 | 15.36 | 15.4779 | 15.22 | 21628 |
| 1741131600 | 15.37 | -0.09 | -0.58 | 15.39 | 15.4729 | 15.0802 | 34491 |
| 1741045200 | 15.46 | 0.01 | 0.06 | 15.6 | 15.6617 | 15.41 | 34895 |
| 1740786000 | 15.45 | -0.08 | -0.52 | 15.54 | 15.59 | 15.03 | 34176 |
| 1740699600 | 15.53 | -0.13 | -0.83 | 15.7 | 15.7 | 15.41 | 18798 |
| 1740613200 | 15.66 | 0 | 0.00 | 15.68 | 15.75 | 15.56 | 16704 |
| 1740526800 | 15.66 | -0.26 | -1.63 | 15.96 | 16 | 15.584 | 24948 |
| 1740440400 | 15.92 | -0.04 | -0.25 | 15.99 | 15.99 | 15.777 | 21995 |
| 1740181200 | 15.96 | -0.18 | -1.12 | 16.14 | 16.579999 | 15.9 | 22366 |
| 1740094800 | 16.14 | -0.07 | -0.43 | 16.21 | 16.21 | 15.76 | 44842 |
| 1740008400 | 16.21 | 0.09 | 0.56 | 16.09 | 16.21 | 16.001 | 17177 |
| 1739922000 | 16.12 | -0.02 | -0.12 | 16.28 | 16.28 | 16.03 | 31738 |
| 1739576400 | 16.14 | 0.03 | 0.19 | 16.129999 | 16.219999 | 16 | 29156 |
| 1739490000 | 16.11 | 0.12 | 0.75 | 16.05 | 16.2 | 15.95 | 18051 |
| 1739403600 | 15.99 | -0.07 | -0.44 | 15.99 | 16.119 | 15.95 | 15118 |
| 1739317200 | 16.059999 | 0.03 | 0.19 | 16.02 | 16.16 | 15.81 | 24808 |
| 1739230800 | 16.03 | 0.15 | 0.94 | 15.93 | 16.2 | 15.88 | 19446 |
| 1738971600 | 15.88 | -0.14 | -0.87 | 16.02 | 16.17 | 15.78 | 16119 |
| 1738885200 | 16.02 | 0.01 | 0.06 | 15.98 | 16.16 | 15.83 | 18044 |
| 1738798800 | 16.01 | 0.09 | 0.57 | 15.91 | 16.015 | 15.76 | 13380 |
| 1738712400 | 15.92 | 0.08 | 0.51 | 15.83 | 16.1 | 15.795 | 30576 |
| 1738626000 | 15.84 | -0.08 | -0.50 | 15.8 | 15.86 | 15.6 | 19289 |
| 1738366800 | 15.92 | -0.02 | -0.13 | 15.88 | 16 | 15.795 | 17119 |
| 1738280400 | 15.94 | 0.1 | 0.63 | 15.95 | 15.95 | 15.62 | 9844 |
| 1738194000 | 15.84 | -0.1 | -0.63 | 15.91 | 15.9182 | 15.65 | 31099 |
| 1738107600 | 15.94 | 0.15 | 0.95 | 15.8 | 15.94 | 15.75 | 26124 |
| 1738021200 | 15.79 | -0.23 | -1.44 | 15.88 | 15.93 | 15.75 | 12125 |
| 1737762000 | 16.02 | 0.08 | 0.50 | 16.11 | 16.149999 | 15.905 | 46340 |
| 1737675600 | 15.94 | 0 | 0.00 | 15.94 | 15.94 | 15.94 | 0 |
| 1737589200 | 15.94 | 0.09 | 0.57 | 15.86 | 16 | 15.84 | 25807 |
| 1737502800 | 15.85 | 0.08 | 0.51 | 15.77 | 15.87 | 15.77 | 47613 |
| 1737157200 | 15.77 | 0.14 | 0.90 | 15.69 | 15.8644 | 15.69 | 30842 |
| 1737070800 | 15.63 | -0.02 | -0.13 | 15.65 | 15.75 | 15.48 | 22379 |
| 1736984400 | 15.65 | 0.18 | 1.16 | 15.58 | 15.68 | 15.46 | 66838 |
| 1736898000 | 15.47 | -0.04 | -0.26 | 15.57 | 15.6632 | 15.46 | 20568 |
| 1736811600 | 15.51 | -0.17 | -1.08 | 15.54 | 15.68 | 15.51 | 18573 |
| 1736552400 | 15.68 | -0.05 | -0.32 | 15.685 | 15.685 | 15.56 | 43643 |
| 1736379600 | 15.73 | -0.01 | -0.06 | 15.6551 | 15.79 | 15.65 | 31545 |
| 1736293200 | 15.74 | 0.15 | 0.96 | 15.705 | 15.81 | 15.6 | 35279 |
| 1736206800 | 15.59 | 0.02 | 0.13 | 15.64 | 15.8299 | 15.51 | 42680 |
| 1735947600 | 15.57 | 0.02 | 0.10 | 15.55 | 15.7733 | 15.52 | 30988 |
| 1735861200 | 15.555 | -0.35 | -2.17 | 15.6999 | 15.8866 | 15.45 | 48958 |
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
