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 | -0.74 | -4.55665024631 | 16.24 | 16.39 | 14.87 | 17254730 | 15.61474694 | CS |
| 4 | -1.83 | -10.5597230237 | 17.33 | 18.08 | 14.87 | 13103629 | 16.59508808 | CS |
| 12 | -2.42 | -13.5044642857 | 17.92 | 18.37 | 14.87 | 12719307 | 17.17422692 | CS |
| 26 | -0.52 | -3.24594257179 | 16.02 | 20.0395 | 14.87 | 10861980 | 17.47575105 | CS |
| 52 | 0.56 | 3.74832663989 | 14.94 | 20.0395 | 13.105 | 12327028 | 16.10686324 | CS |
| 156 | -7.9 | -33.7606837607 | 23.4 | 24.71 | 8.535 | 14284456 | 14.69033863 | CS |
| 260 | 4.32 | 38.6404293381 | 11.18 | 27.17 | 7.45 | 12247171 | 15.45551288 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741819200 | 15.48 | 0.32 | 2.11 | 15.32 | 15.6251 | 15.215 | 14915898 |
| 1741732800 | 15.16 | 0 | 0.00 | 15.19 | 15.345 | 14.87 | 15436626 |
| 1741646400 | 15.16 | -0.57 | -3.62 | 15.48 | 15.52 | 14.88 | 22085327 |
| 1741390800 | 15.73 | -0.2 | -1.26 | 15.83 | 15.865 | 15.23 | 18161662 |
| 1741304400 | 15.93 | -0.33 | -2.03 | 16 | 16.219999 | 15.725 | 13467320 |
| 1741218000 | 16.26 | 0.02 | 0.12 | 16.239999 | 16.39 | 15.83 | 16463740 |
| 1741131600 | 16.239999 | -0.74 | -4.36 | 16.469999 | 16.69 | 15.6201 | 21059270 |
| 1741045200 | 16.98 | -0.34 | -1.96 | 17.35 | 17.6084 | 16.785 | 12074338 |
| 1740786000 | 17.32 | 0.34 | 2.00 | 17.08 | 17.34 | 17 | 9814127 |
| 1740699600 | 16.98 | 0.12 | 0.71 | 16.85 | 17.44 | 16.85 | 11393132 |
| 1740613200 | 16.86 | 0.19 | 1.14 | 16.77 | 17.165 | 16.75 | 9895568 |
| 1740526800 | 16.67 | -0.1 | -0.60 | 16.91 | 16.975 | 16.57 | 12608440 |
| 1740440400 | 16.77 | -0.16 | -0.95 | 17.06 | 17.1 | 16.629999 | 12382655 |
| 1740181200 | 16.93 | -0.65 | -3.70 | 17.73 | 17.73 | 16.93 | 14267991 |
| 1740094800 | 17.58 | -0.45 | -2.50 | 18.02 | 18.08 | 17.375 | 10336128 |
| 1740008400 | 18.03 | 0.07 | 0.39 | 17.71 | 18.06 | 17.69 | 7650410 |
| 1739922000 | 17.96 | 0.24 | 1.35 | 17.7 | 17.97 | 17.625 | 8580011 |
| 1739576400 | 17.72 | 0.24 | 1.37 | 17.55 | 17.85 | 17.5307 | 8283918 |
| 1739490000 | 17.48 | -0.12 | -0.68 | 17.73 | 17.73 | 17.31 | 10478514 |
| 1739403600 | 17.6 | 0.04 | 0.23 | 17.33 | 17.645 | 17.175 | 13870732 |
| 1739317200 | 17.56 | 0.05 | 0.29 | 17.42 | 17.64 | 17.3 | 9666238 |
| 1739230800 | 17.51 | -0.33 | -1.85 | 17.92 | 17.92 | 17.505 | 8149252 |
| 1738971600 | 17.84 | -0.11 | -0.61 | 17.99 | 18 | 17.62 | 12531857 |
| 1738885200 | 17.95 | 0.1 | 0.56 | 18.1 | 18.1 | 17.77 | 13387698 |
| 1738798800 | 17.85 | -0.1 | -0.56 | 18.04 | 18.06 | 17.74 | 11389597 |
| 1738712400 | 17.95 | 0.48 | 2.75 | 17.45 | 17.96 | 17.45 | 12008777 |
| 1738626000 | 17.47 | -0.51 | -2.84 | 17.44 | 17.75 | 17.29 | 10877762 |
| 1738366800 | 17.98 | -0.05 | -0.28 | 18.03 | 18.16 | 17.9 | 14669191 |
| 1738280400 | 18.03 | 0.36 | 2.04 | 17.83 | 18.17 | 17.77 | 16168941 |
| 1738194000 | 17.67 | 0.02 | 0.11 | 17.64 | 17.96 | 17.54 | 9101776 |
| 1738107600 | 17.65 | -0.01 | -0.06 | 17.59 | 17.79 | 17.34 | 13316587 |
| 1738021200 | 17.66 | -0.02 | -0.11 | 17.74 | 17.87 | 17.46 | 14718268 |
| 1737762000 | 17.68 | 0.38 | 2.20 | 17.32 | 17.96 | 17.32 | 11055257 |
| 1737675600 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1737589200 | 17.3 | -0.34 | -1.93 | 17.5 | 17.53 | 17.225 | 16806105 |
| 1737502800 | 17.64 | -0.66 | -3.61 | 17.53 | 17.88 | 17.29 | 26838351 |
| 1737157200 | 18.3 | 0.46 | 2.58 | 17.9 | 18.37 | 17.84 | 17406566 |
| 1737070800 | 17.84 | -0.3 | -1.65 | 17.92 | 18.06 | 17.67 | 16416271 |
| 1736984400 | 18.14 | 0.66 | 3.78 | 18.07 | 18.3 | 17.97 | 17501888 |
| 1736898000 | 17.48 | 0.46 | 2.70 | 17.11 | 17.52 | 17.105 | 12193849 |
| 1736811600 | 17.02 | 0.3 | 1.79 | 16.6 | 17.02 | 16.55 | 14128201 |
| 1736552400 | 16.719999 | -0.39 | -2.28 | 16.85 | 16.86 | 16.59 | 16010867 |
| 1736379600 | 17.11 | -0.08 | -0.47 | 17.025 | 17.14 | 16.8 | 9759477 |
| 1736293200 | 17.19 | -0.19 | -1.09 | 17.55 | 17.64 | 17.11 | 10814798 |
| 1736206800 | 17.38 | 0.09 | 0.52 | 17.44 | 17.69 | 17.31 | 9709183 |
| 1735947600 | 17.29 | 0.31 | 1.83 | 17.04 | 17.3089 | 16.78 | 6870762 |
| 1735861200 | 16.98 | -0.16 | -0.93 | 17.35 | 17.4 | 16.865 | 8985317 |
| 1735688400 | 17.14 | 0.03 | 0.18 | 17.22 | 17.36 | 17.07 | 6070783 |
| 1735602000 | 17.11 | -0.09 | -0.52 | 17 | 17.17 | 16.89 | 5788962 |
| 1735342800 | 17.2 | -0.19 | -1.09 | 17.365 | 17.49 | 17.125 | 6475205 |
| 1735256400 | 17.39 | 0.02 | 0.12 | 17.26 | 17.41 | 17.14 | 5442776 |
| 1735077840 | 17.37 | 0.15 | 0.87 | 17.24 | 17.38 | 17.15 | 4280165 |
| 1734997200 | 17.22 | 0.13 | 0.76 | 17.0299 | 17.25 | 16.91 | 11736519 |
| 1734738000 | 17.09 | 0.28 | 1.67 | 16.76 | 17.26 | 16.76 | 28462963 |
| 1734651600 | 16.81 | -0.15 | -0.88 | 17.33 | 17.49 | 16.77 | 11849268 |
| 1734565200 | 16.96 | -0.84 | -4.72 | 17.85 | 17.97 | 16.885 | 14262511 |
| 1734478800 | 17.8 | -0.4 | -2.20 | 18.08 | 18.2 | 17.7 | 10304939 |
| 1734392400 | 18.2 | 0.07 | 0.39 | 18.13 | 18.34 | 18.025 | 10723266 |
| 1734133200 | 18.13 | 0.07 | 0.39 | 18.14 | 18.27 | 18.055 | 8842786 |
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
