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 | -0.14 | -1.00143061516 | 13.98 | 14.57 | 13.435 | 120475 | 14.00511414 | CS |
| 4 | 1.29 | 10.2788844622 | 12.55 | 14.57 | 12.0472 | 118106 | 13.67498712 | CS |
| 12 | -1.37 | -9.00723208416 | 15.21 | 15.4 | 12.0472 | 116493 | 13.76768055 | CS |
| 26 | 2.9 | 26.508226691 | 10.94 | 15.64 | 10.06 | 133240 | 13.15180518 | CS |
| 52 | 5.74 | 70.8641975309 | 8.1 | 15.64 | 7.55 | 143686 | 11.80465205 | CS |
| 156 | -2.61 | -15.8662613982 | 16.45 | 20.13 | 7.55 | 145411 | 12.77493425 | CS |
| 260 | -2.62 | -15.9173754557 | 16.46 | 23.91 | 7.55 | 126620 | 14.10650485 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738798800 | 13.84 | 0.13 | 0.95 | 13.77 | 13.98 | 13.68 | 146979 |
| 1738712400 | 13.71 | 0.14 | 1.03 | 13.51 | 13.84 | 13.435 | 90050 |
| 1738626000 | 13.57 | -0.58 | -4.10 | 13.84 | 14.06 | 13.545 | 118123 |
| 1738366800 | 14.15 | -0.29 | -2.01 | 14.51 | 14.57 | 14.14 | 216225 |
| 1738280400 | 14.44 | 0.32 | 2.27 | 14.25 | 14.5 | 14.1 | 81865 |
| 1738194000 | 14.12 | 0.17 | 1.22 | 13.98 | 14.3 | 13.865 | 96114 |
| 1738107600 | 13.95 | -0.06 | -0.43 | 13.98 | 13.99 | 13.74 | 110502 |
| 1738021200 | 14.01 | -0.3 | -2.10 | 14.28 | 14.367 | 13.92 | 157223 |
| 1737762000 | 14.31 | 0.42 | 3.02 | 13.95 | 14.455 | 13.88 | 159740 |
| 1737675600 | 13.89 | 0 | 0.00 | 13.89 | 13.89 | 13.89 | 0 |
| 1737589200 | 13.89 | -0.11 | -0.79 | 14.05 | 14.09 | 13.78 | 134241 |
| 1737502800 | 14 | 0.27 | 1.97 | 13.78 | 14.1 | 13.665 | 115492 |
| 1737157200 | 13.73 | 0.35 | 2.62 | 13.48 | 13.77 | 13.32 | 161145 |
| 1737070800 | 13.38 | 0.13 | 0.98 | 13.25 | 13.45 | 13.17 | 112157 |
| 1736984400 | 13.25 | 0.45 | 3.52 | 13.1 | 13.28 | 12.77 | 139392 |
| 1736898000 | 12.8 | 0.28 | 2.24 | 12.61 | 12.82 | 12.54 | 68156 |
| 1736811600 | 12.52 | 0.26 | 2.12 | 12.14 | 12.56 | 12.0472 | 98343 |
| 1736552400 | 12.26 | -0.32 | -2.54 | 12.42 | 12.42 | 12.13 | 93412 |
| 1736379600 | 12.58 | -0.1 | -0.79 | 12.55 | 12.59 | 12.343 | 55619 |
| 1736293200 | 12.68 | -0.5 | -3.79 | 13.06 | 13.26 | 12.58 | 72769 |
| 1736206800 | 13.18 | 0.06 | 0.46 | 13.1397 | 13.35 | 13.13 | 91273 |
| 1735947600 | 13.12 | 0.08 | 0.61 | 13.085 | 13.235 | 12.86 | 97202 |
| 1735861200 | 13.04 | -0.05 | -0.38 | 13.0982 | 13.405 | 12.92 | 128638 |
| 1735688400 | 13.09 | -0.16 | -1.21 | 13.26 | 13.325 | 13.04 | 84091 |
| 1735602000 | 13.25 | 0.16 | 1.22 | 13.09 | 13.37 | 12.7831 | 83883 |
| 1735342800 | 13.09 | -0.37 | -2.75 | 13.38 | 13.5517 | 13 | 50257 |
| 1735256400 | 13.46 | 0.21 | 1.58 | 13.24 | 13.52 | 13.18 | 125651 |
| 1735077840 | 13.25 | 0.15 | 1.15 | 13.02 | 13.345 | 12.9 | 65891 |
| 1734997200 | 13.1 | -0.08 | -0.61 | 13.04 | 13.31 | 13.02 | 75616 |
| 1734738000 | 13.18 | 0.05 | 0.38 | 13.04 | 13.42 | 12.98 | 609551 |
| 1734651600 | 13.13 | 0.01 | 0.08 | 13.31 | 13.36 | 12.94 | 128381 |
| 1734565200 | 13.12 | -0.6 | -4.37 | 13.8121 | 13.88 | 12.895 | 170197 |
| 1734478800 | 13.72 | -0.12 | -0.87 | 13.775 | 13.85 | 13.535 | 147350 |
| 1734392400 | 13.84 | 0.21 | 1.54 | 13.7 | 14.02 | 13.63 | 96391 |
| 1734133200 | 13.63 | -0.06 | -0.44 | 13.65 | 13.86 | 13.51 | 75390 |
| 1734046800 | 13.69 | -0.33 | -2.35 | 14.02 | 14.07 | 13.63 | 88514 |
| 1733960400 | 14.02 | -0.15 | -1.06 | 14.13 | 14.1744 | 13.874 | 118252 |
| 1733874000 | 14.17 | 0.07 | 0.50 | 14.12 | 14.34 | 13.99 | 104168 |
| 1733787600 | 14.1 | 0.27 | 1.95 | 14.0355 | 14.415 | 14.02 | 118811 |
| 1733528400 | 13.83 | -0.49 | -3.42 | 14.32 | 14.32 | 13.8 | 70160 |
| 1733442000 | 14.32 | -0.31 | -2.12 | 14.655 | 14.655 | 14.285 | 71959 |
| 1733355600 | 14.63 | 0.19 | 1.32 | 14.44 | 14.65 | 14.355 | 93463 |
| 1733269200 | 14.44 | -0.36 | -2.43 | 14.69 | 14.785 | 14.36 | 75524 |
| 1733182800 | 14.8 | 0.44 | 3.06 | 14.39 | 15.4 | 14.39 | 166207 |
| 1732917840 | 14.36 | -0.44 | -2.97 | 14.69 | 14.87 | 14.29 | 71716 |
| 1732750800 | 14.8 | 0.46 | 3.21 | 14.48 | 14.88 | 14.45 | 117146 |
| 1732664400 | 14.34 | -0.16 | -1.10 | 14.4332 | 14.47 | 14.23 | 62458 |
| 1732578000 | 14.5 | 0.28 | 1.97 | 14.63 | 14.73 | 14.46 | 135898 |
| 1732318800 | 14.22 | 0.24 | 1.72 | 14.03 | 14.28 | 13.95 | 137325 |
| 1732232400 | 13.98 | -0.1 | -0.71 | 14.035 | 14.26 | 13.94 | 138745 |
| 1732146000 | 14.08 | -0.37 | -2.56 | 14.53 | 14.53 | 13.95 | 81026 |
| 1732059600 | 14.45 | 0.13 | 0.91 | 14.295 | 14.507 | 14.245 | 76897 |
| 1731973200 | 14.32 | -0.02 | -0.14 | 14.1956 | 14.52 | 14.1838 | 95766 |
| 1731714000 | 14.34 | -0.31 | -2.12 | 14.77 | 14.77 | 14.32 | 96475 |
| 1731627600 | 14.65 | -0.24 | -1.61 | 14.905 | 14.905 | 14.565 | 104786 |
| 1731541200 | 14.89 | 0.05 | 0.34 | 15.21 | 15.21 | 14.845 | 154980 |
| 1731454800 | 14.84 | -0.15 | -1.00 | 14.95 | 15.37 | 14.61 | 212567 |
| 1731368400 | 14.99 | 0.53 | 3.67 | 14.9 | 14.99 | 14.51 | 171479 |
| 1731109200 | 14.46 | -0.2 | -1.36 | 14.5949 | 14.82 | 14.39 | 147776 |
| 1731022800 | 14.66 | -0.31 | -2.07 | 14.9377 | 15.205 | 14.63 | 170686 |
| 1730936400 | 14.97 | 0.5 | 3.46 | 15.11 | 15.64 | 14.76 | 465650 |
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
