Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 3.07414104882 | 16.59 | 17.2895 | 16.5 | 934133 | 16.95097276 | CS |
| 4 | 0.05 | 0.293255131965 | 17.05 | 17.86 | 14.455 | 1428361 | 16.20346475 | CS |
| 12 | 2.83 | 19.8318149965 | 14.27 | 18.75 | 13.59 | 1750517 | 16.06586202 | CS |
| 26 | 6.42 | 60.1123595506 | 10.68 | 18.75 | 9.5 | 1672353 | 13.77225871 | CS |
| 52 | 8.31 | 94.5392491468 | 8.79 | 18.75 | 7.48 | 1504860 | 11.53106213 | CS |
| 156 | -2.9 | -14.5 | 20 | 23.84 | 4.73 | 1751903 | 11.13178693 | CS |
| 260 | 4.56 | 36.3636363636 | 12.54 | 49.2058 | 4.315 | 1831138 | 14.02911429 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737762000 | 17.04 | -0.05 | -0.29 | 16.85 | 17.15 | 16.79 | 1273388 |
| 1737675600 | 17.09 | 0 | 0.00 | 17.09 | 17.09 | 17.09 | 0 |
| 1737589200 | 17.09 | 0.05 | 0.29 | 17.01 | 17.2895 | 16.84 | 903212 |
| 1737502800 | 17.04 | 0.39 | 2.34 | 16.855 | 17.15 | 16.739999 | 1116196 |
| 1737157200 | 16.649999 | 0.32 | 1.96 | 16.59 | 16.8 | 16.5 | 755514 |
| 1737070800 | 16.329999 | 0.03 | 0.18 | 16.149999 | 16.53 | 16.02 | 1805942 |
| 1736984400 | 16.3 | 0.88 | 5.71 | 16.14 | 16.35 | 15.87 | 1459907 |
| 1736898000 | 15.42 | 0.44 | 2.94 | 15.33 | 15.598 | 15.23 | 1274763 |
| 1736811600 | 14.98 | 0.04 | 0.27 | 14.62 | 15.015 | 14.47 | 1848172 |
| 1736552400 | 14.94 | -0.98 | -6.16 | 15.285 | 15.35 | 14.455 | 2405932 |
| 1736379600 | 15.92 | -0.37 | -2.27 | 15.94 | 16.18 | 15.76 | 1285413 |
| 1736293200 | 16.29 | -0.94 | -5.46 | 17.3 | 17.3775 | 15.91 | 1949990 |
| 1736206800 | 17.23 | -0.28 | -1.60 | 17.56 | 17.56 | 17.11 | 1378199 |
| 1735947600 | 17.51 | 1.38 | 8.56 | 16.59 | 17.52 | 16.579 | 1622186 |
| 1735861200 | 16.129999 | -0.06 | -0.37 | 16.4049 | 16.42 | 15.85 | 1222342 |
| 1735688400 | 16.19 | -0.22 | -1.34 | 16.5 | 16.67 | 16.11 | 1395977 |
| 1735602000 | 16.41 | -0.3 | -1.80 | 16.36 | 16.593 | 16.219999 | 883005 |
| 1735342800 | 16.71 | -0.56 | -3.24 | 17.1355 | 17.2 | 16.489999 | 1110814 |
| 1735256400 | 17.27 | 0.61 | 3.66 | 16.52 | 17.305 | 16.39 | 875602 |
| 1735077840 | 16.66 | 0.34 | 2.08 | 16.41 | 16.68 | 16.19 | 521267 |
| 1734997200 | 16.32 | -0.14 | -0.85 | 16.39 | 16.39 | 15.77 | 1326675 |
| 1734738000 | 16.46 | 0.16 | 0.98 | 16.02 | 16.99 | 16.02 | 3202566 |
| 1734651600 | 16.3 | -0.28 | -1.69 | 17.16 | 17.43 | 16.168199 | 2005752 |
| 1734565200 | 16.579999 | -1.21 | -6.80 | 17.78 | 17.99 | 16.274 | 3814719 |
| 1734478800 | 17.79 | -0.12 | -0.67 | 18.2 | 18.2 | 17.41 | 2987146 |
| 1734392400 | 17.91 | 1.35 | 8.15 | 16.5746 | 18.31 | 16.285 | 7097212 |
| 1734133200 | 16.559999 | 0.23 | 1.41 | 16.37 | 16.8 | 16.239999 | 971161 |
| 1734046800 | 16.329999 | 0.32 | 2.00 | 15.87 | 17 | 15.87 | 2250450 |
| 1733960400 | 16.01 | 0.61 | 3.96 | 15.55 | 16.129999 | 15.46 | 978495 |
| 1733874000 | 15.4 | -0.23 | -1.47 | 15.71 | 15.97 | 15.39 | 1366562 |
| 1733787600 | 15.63 | -0.49 | -3.04 | 15.9 | 15.98 | 15.47 | 810154 |
| 1733528400 | 16.12 | 0.43 | 2.74 | 15.735 | 16.149999 | 15.7 | 859482 |
| 1733442000 | 15.69 | -0.19 | -1.20 | 16.274999 | 16.274999 | 15.645 | 927531 |
| 1733355600 | 15.88 | 0.14 | 0.89 | 15.88 | 15.94 | 15.37 | 828854 |
| 1733269200 | 15.74 | -0.08 | -0.51 | 15.92 | 15.92 | 15.415 | 776068 |
| 1733182800 | 15.82 | -0.82 | -4.93 | 16.149999 | 16.34 | 15.21 | 3343989 |
| 1732917840 | 16.64 | 0.15 | 0.91 | 16.99 | 17.15 | 16.53 | 622503 |
| 1732750800 | 16.489999 | 0.15 | 0.92 | 16.48 | 16.7 | 16.309999 | 743005 |
| 1732664400 | 16.34 | -0.24 | -1.45 | 16.379999 | 16.76 | 16.28 | 814532 |
| 1732578000 | 16.579999 | -0.15 | -0.90 | 17 | 17.03 | 16.375 | 1759131 |
| 1732318800 | 16.73 | 0.83 | 5.22 | 16.39 | 16.75 | 16.18 | 2000846 |
| 1732232400 | 15.9 | 0.79 | 5.23 | 15.15 | 15.97 | 15.001 | 1708313 |
| 1732146000 | 15.11 | 0.04 | 0.27 | 15.12 | 15.216 | 14.86 | 1052455 |
| 1732059600 | 15.07 | -0.12 | -0.79 | 14.82 | 15.21 | 14.795 | 1298925 |
| 1731973200 | 15.19 | 0.27 | 1.81 | 15.02 | 15.3 | 14.835 | 1636825 |
| 1731714000 | 14.92 | -0.2 | -1.32 | 15.22 | 15.32 | 14.795 | 1048303 |
| 1731627600 | 15.12 | -0.43 | -2.77 | 15.67 | 15.67 | 15.06 | 1447136 |
| 1731541200 | 15.55 | -0.13 | -0.83 | 15.78 | 16.16 | 15.34 | 2108454 |
| 1731454800 | 15.68 | 0.19 | 1.23 | 15.2 | 15.84 | 15.14 | 1961776 |
| 1731368400 | 15.49 | 0.43 | 2.86 | 15.07 | 15.59 | 15.02 | 2571467 |
| 1731109200 | 15.06 | 0.14 | 0.94 | 14.8883 | 15.14 | 14.68 | 2839894 |
| 1731022800 | 14.92 | -0.51 | -3.31 | 15.23 | 15.3 | 14.615 | 2389480 |
| 1730936400 | 15.43 | 1.43 | 10.21 | 15.3 | 15.72 | 14.8587 | 4347681 |
| 1730850000 | 14 | 0.38 | 2.79 | 13.8 | 14.29 | 13.8 | 1296385 |
| 1730763600 | 13.62 | -0.59 | -4.15 | 14.07 | 14.2 | 13.59 | 1832838 |
| 1730500800 | 14.21 | 0.03 | 0.21 | 14.27 | 14.3899 | 13.92 | 1770988 |
| 1730414400 | 14.18 | -0.37 | -2.54 | 14.62 | 14.68 | 14.16 | 1761347 |
| 1730328000 | 14.55 | 0.4 | 2.83 | 14.2763 | 15.165 | 14.2763 | 2917154 |
| 1730241600 | 14.15 | -0.08 | -0.56 | 14.035 | 14.47 | 13.994 | 1739647 |
| 1730155200 | 14.23 | 0.64 | 4.71 | 13.77 | 14.59 | 13.77 | 2076651 |
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
