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 | -0.54 | -4.22204847537 | 12.79 | 12.92 | 11.94 | 502961 | 12.23762957 | CS |
| 4 | -2.66 | -17.8403755869 | 14.91 | 15.0208 | 11.94 | 639001 | 13.46536206 | CS |
| 12 | -2.09 | -14.5746164575 | 14.34 | 17.67 | 11.94 | 649316 | 14.31244489 | CS |
| 26 | -0.28 | -2.23463687151 | 12.53 | 17.67 | 11.94 | 686220 | 14.34546933 | CS |
| 52 | 3.06 | 33.2970620239 | 9.19 | 17.67 | 6.62 | 829264 | 10.97765179 | CS |
| 156 | -10.47 | -46.0827464789 | 22.72 | 23.95 | 6.62 | 700725 | 13.08417491 | CS |
| 260 | -0.4 | -3.16205533597 | 12.65 | 35.675 | 6.62 | 744225 | 17.1512699 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745620800 | 12.25 | -0.25 | -2.00 | 12.34 | 12.55 | 12.05 | 414153 |
| 1745534400 | 12.5 | 0.23 | 1.87 | 12.3 | 12.69 | 12.285 | 526640 |
| 1745448000 | 12.27 | 0.13 | 1.07 | 12.72 | 12.92 | 12.22 | 532682 |
| 1745361600 | 12.14 | 0.14 | 1.17 | 12.14 | 12.22 | 11.955 | 495602 |
| 1745275200 | 12 | -0.82 | -6.40 | 12.79 | 12.79 | 11.94 | 451197 |
| 1744929600 | 12.82 | -0.32 | -2.44 | 13.105 | 13.11 | 12.82 | 483614 |
| 1744843200 | 13.14 | -0.2 | -1.50 | 13.32 | 13.395 | 13.055 | 615185 |
| 1744756800 | 13.34 | -0.07 | -0.52 | 13.41 | 13.51 | 13.25 | 383617 |
| 1744670400 | 13.41 | 0.07 | 0.52 | 13.54 | 13.6 | 13.15 | 488495 |
| 1744411200 | 13.34 | -0.22 | -1.62 | 13.4 | 13.535 | 12.96 | 582001 |
| 1744324800 | 13.56 | -0.54 | -3.83 | 13.85 | 13.98 | 13.3 | 651253 |
| 1744238400 | 14.1 | 0.83 | 6.25 | 13.21 | 14.6 | 13.12 | 1024840 |
| 1744152000 | 13.27 | 0.13 | 0.99 | 13.55 | 13.93 | 13.11 | 1138481 |
| 1744065600 | 13.14 | -0.37 | -2.74 | 13.1 | 13.7 | 12.77 | 865733 |
| 1743806400 | 13.51 | -0.63 | -4.46 | 13.93 | 13.93 | 13.26 | 823929 |
| 1743720000 | 14.14 | -0.67 | -4.52 | 14.19 | 14.39 | 13.92 | 549955 |
| 1743633600 | 14.81 | 0.3 | 2.07 | 14.27 | 14.85 | 14.27 | 501596 |
| 1743547200 | 14.51 | 0.02 | 0.14 | 14.44 | 14.68 | 14.215 | 478952 |
| 1743460800 | 14.49 | 0.33 | 2.33 | 13.95 | 14.66 | 13.91 | 857693 |
| 1743201600 | 14.16 | -0.86 | -5.73 | 14.91 | 15.0208 | 14.06 | 670821 |
| 1743115200 | 15.02 | 0.28 | 1.90 | 14.81 | 15.2 | 14.6656 | 595555 |
| 1743028800 | 14.74 | 0.11 | 0.75 | 14.8 | 14.99 | 14.65 | 489767 |
| 1742942400 | 14.63 | 0.09 | 0.62 | 14.58 | 14.8671 | 14.51 | 618849 |
| 1742856000 | 14.54 | 0.33 | 2.32 | 14.42 | 14.73 | 14.24 | 589509 |
| 1742596800 | 14.21 | 0.06 | 0.42 | 13.95 | 14.385 | 13.85 | 2623410 |
| 1742510400 | 14.15 | -0.08 | -0.56 | 13.97 | 14.31 | 13.97 | 399602 |
| 1742424000 | 14.23 | 0.15 | 1.07 | 14.05 | 14.33 | 13.925 | 603761 |
| 1742337600 | 14.08 | -0.16 | -1.12 | 14.19 | 14.2647 | 13.91 | 694939 |
| 1742251200 | 14.24 | 0.52 | 3.79 | 13.67 | 14.33 | 13.67 | 652972 |
| 1741992000 | 13.72 | 0.01 | 0.07 | 14.02 | 14.07 | 13.67 | 482239 |
| 1741905600 | 13.71 | -0.21 | -1.51 | 14.11 | 14.11 | 13.53 | 688483 |
| 1741819200 | 13.92 | -0.12 | -0.85 | 13.98 | 14.2349 | 13.92 | 668701 |
| 1741732800 | 14.04 | -0.31 | -2.16 | 14.36 | 14.49 | 13.98 | 619721 |
| 1741646400 | 14.35 | -0.29 | -1.98 | 14.39 | 14.8953 | 14.06 | 636911 |
| 1741390800 | 14.64 | 0.14 | 0.97 | 14.42 | 14.76 | 14.36 | 659321 |
| 1741304400 | 14.5 | -0.09 | -0.62 | 14.29 | 14.61 | 14.21 | 499604 |
| 1741218000 | 14.59 | 0.15 | 1.04 | 14.67 | 14.69 | 14.37 | 613807 |
| 1741131600 | 14.44 | -0.07 | -0.48 | 14.43 | 14.81 | 14.33 | 634776 |
| 1741045200 | 14.51 | -0.26 | -1.76 | 14.73 | 14.9 | 14.32 | 896380 |
| 1740786000 | 14.77 | -0.29 | -1.93 | 15.13 | 15.18 | 14.67 | 914856 |
| 1740699600 | 15.06 | 0.06 | 0.40 | 15.07 | 15.825 | 14.95 | 918415 |
| 1740613200 | 15 | -0.4 | -2.60 | 15.32 | 15.67 | 14.93 | 749044 |
| 1740526800 | 15.4 | -0.28 | -1.79 | 15.64 | 15.75 | 15.19 | 915898 |
| 1740440400 | 15.68 | 0.07 | 0.45 | 15.72 | 15.995 | 15.44 | 732092 |
| 1740181200 | 15.61 | -1.62 | -9.40 | 17.32 | 17.3232 | 15.46 | 1331738 |
| 1740094800 | 17.23 | 3.12 | 22.11 | 14.8 | 17.67 | 14.425 | 2055129 |
| 1740008400 | 14.11 | -0.18 | -1.26 | 14.12 | 14.61 | 14.02 | 864321 |
| 1739922000 | 14.29 | 0.24 | 1.71 | 14.04 | 14.4499 | 13.93 | 685452 |
| 1739576400 | 14.05 | -0.42 | -2.90 | 14.43 | 14.51 | 14.03 | 409466 |
| 1739490000 | 14.47 | 0.22 | 1.54 | 14.41 | 14.51 | 14.17 | 301364 |
| 1739403600 | 14.25 | -0.43 | -2.93 | 14.48 | 14.66 | 13.93 | 569098 |
| 1739317200 | 14.68 | 0.7 | 5.01 | 14.01 | 14.84 | 13.88 | 638480 |
| 1739230800 | 13.98 | 0.35 | 2.57 | 13.73 | 14.05 | 13.5 | 422936 |
| 1738971600 | 13.63 | -0.07 | -0.51 | 13.68 | 13.77 | 13.54 | 321798 |
| 1738885200 | 13.7 | -0.28 | -2.00 | 13.93 | 13.99 | 13.55 | 476310 |
| 1738798800 | 13.98 | 0.07 | 0.50 | 13.95 | 14.06 | 13.84 | 459253 |
| 1738712400 | 13.91 | -0.01 | -0.07 | 13.81 | 14 | 13.75 | 288192 |
| 1738626000 | 13.92 | -0.06 | -0.43 | 13.78 | 14.15 | 13.7201 | 390494 |
| 1738366800 | 13.98 | -0.43 | -2.98 | 14.34 | 14.47 | 13.96 | 392145 |
| 1738280400 | 14.41 | 0.22 | 1.55 | 14.36 | 14.56 | 14.215 | 335868 |
| 1738194000 | 14.19 | -0.27 | -1.87 | 14.38 | 14.3961 | 14.12 | 418645 |
| 1738107600 | 14.46 | -0.22 | -1.50 | 14.55 | 14.62 | 14.38 | 434522 |
| 1738021200 | 14.68 | 0.36 | 2.51 | 14.33 | 14.76 | 14.325 | 642705 |
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
