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 | -0.025 | -0.177116542685 | 14.115 | 14.7 | 13.76 | 782640 | 14.22445081 | CS |
| 4 | -0.8 | -5.37273337811 | 14.89 | 15.32 | 13.76 | 703853 | 14.55900496 | CS |
| 12 | 2.58 | 22.4152910513 | 11.51 | 16.3 | 11.04 | 699036 | 14.00269073 | CS |
| 26 | 6.45 | 84.4240837696 | 7.64 | 16.3 | 6.62 | 820127 | 10.81396185 | CS |
| 52 | 5.03 | 55.5187637969 | 9.06 | 16.3 | 6.62 | 846163 | 9.67222012 | CS |
| 156 | -11.02 | -43.8868976503 | 25.11 | 28.02 | 6.62 | 677354 | 13.79104667 | CS |
| 260 | -14.13 | -50.0708717222 | 28.22 | 35.675 | 6.62 | 793655 | 17.39920311 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 14.09 | -0.16 | -1.12 | 14.27 | 14.69 | 14.01 | 4928003 |
| 1734651600 | 14.25 | 0.24 | 1.71 | 14.11 | 14.4 | 13.97 | 916245 |
| 1734565200 | 14.01 | -0.21 | -1.48 | 14.35 | 14.62 | 13.76 | 757430 |
| 1734478800 | 14.22 | -0.23 | -1.59 | 14.54 | 14.56 | 13.9 | 1069805 |
| 1734392400 | 14.45 | 0.38 | 2.70 | 14.2 | 14.7 | 14.04 | 853811 |
| 1734133200 | 14.07 | -0.1 | -0.71 | 14.115 | 14.26 | 13.94 | 315911 |
| 1734046800 | 14.17 | -0.03 | -0.21 | 14.19 | 14.67 | 14.04 | 679375 |
| 1733960400 | 14.2 | -0.28 | -1.93 | 14.4 | 14.54 | 14.19 | 648341 |
| 1733874000 | 14.48 | 0.16 | 1.12 | 14.22 | 14.59 | 14.11 | 673527 |
| 1733787600 | 14.32 | -0.48 | -3.24 | 14.9 | 14.945 | 14.3 | 471185 |
| 1733528400 | 14.8 | 0.1 | 0.68 | 14.76 | 14.83 | 14.45 | 401375 |
| 1733442000 | 14.7 | -0.19 | -1.28 | 14.93 | 14.93 | 14.635 | 651459 |
| 1733355600 | 14.89 | 0.07 | 0.47 | 14.84 | 14.9199 | 14.62 | 726494 |
| 1733269200 | 14.82 | -0.19 | -1.27 | 14.99 | 15.06 | 14.645 | 646064 |
| 1733182800 | 15.01 | 0.05 | 0.33 | 14.82 | 15.1 | 14.59 | 758731 |
| 1732917840 | 14.96 | 0.19 | 1.29 | 14.71 | 14.97 | 14.71 | 417529 |
| 1732750800 | 14.77 | 0.02 | 0.14 | 14.81 | 15 | 14.56 | 647320 |
| 1732664400 | 14.75 | -0.01 | -0.07 | 14.73 | 14.96 | 14.56 | 703562 |
| 1732578000 | 14.76 | -0.2 | -1.34 | 15.28 | 15.32 | 14.69 | 1111170 |
| 1732318800 | 14.96 | 0.21 | 1.42 | 14.89 | 15.28 | 14.565 | 923870 |
| 1732232400 | 14.75 | 0.26 | 1.79 | 14.46 | 14.76 | 14.36 | 741043 |
| 1732146000 | 14.49 | -0.12 | -0.82 | 14.54 | 14.65 | 14.29 | 723286 |
| 1732059600 | 14.61 | 0.14 | 0.97 | 14.275 | 14.61 | 14.21 | 662630 |
| 1731973200 | 14.47 | 0.32 | 2.26 | 14.255 | 14.74 | 14.15 | 882964 |
| 1731714000 | 14.15 | -0.61 | -4.13 | 14.81 | 14.81 | 14.1 | 697419 |
| 1731627600 | 14.76 | -0.46 | -3.02 | 15.205 | 15.35 | 14.74 | 603629 |
| 1731541200 | 15.22 | -0.28 | -1.81 | 15.465 | 15.53 | 15.17 | 647029 |
| 1731454800 | 15.5 | -0.46 | -2.88 | 15.905 | 16.07 | 15.43 | 483426 |
| 1731368400 | 15.96 | 0.2 | 1.27 | 16.059999 | 16.059999 | 15.66 | 697498 |
| 1731109200 | 15.76 | -0.28 | -1.75 | 15.91 | 16.1 | 15.69 | 689521 |
| 1731022800 | 16.04 | -0.04 | -0.25 | 15.9321 | 16.268851 | 15.86 | 638495 |
| 1730936400 | 16.079999 | 0.72 | 4.69 | 16.16 | 16.3 | 15.69 | 1053953 |
| 1730850000 | 15.36 | 0.22 | 1.45 | 15.31 | 15.518646 | 15.17 | 956360 |
| 1730763600 | 15.14 | -0.07 | -0.46 | 15.39 | 15.39 | 14.67 | 1188482 |
| 1730500800 | 15.21 | 2.89 | 23.46 | 13.8 | 15.42 | 12.96 | 3253271 |
| 1730414400 | 12.32 | -0.34 | -2.69 | 12.58 | 12.75 | 12.29 | 622690 |
| 1730328000 | 12.66 | -0.31 | -2.39 | 12.87 | 13.01 | 12.63 | 598638 |
| 1730241600 | 12.97 | 0.11 | 0.86 | 12.75 | 13.02 | 12.7 | 520356 |
| 1730155200 | 12.86 | 0.45 | 3.63 | 12.68 | 12.98 | 12.67 | 295774 |
| 1729896000 | 12.41 | -0.16 | -1.27 | 12.53 | 12.7 | 12.35 | 322479 |
| 1729809600 | 12.57 | 0.02 | 0.16 | 12.62 | 12.69 | 12.47 | 369750 |
| 1729723200 | 12.55 | -0.35 | -2.71 | 12.78 | 12.82 | 12.45 | 461497 |
| 1729636800 | 12.9 | 0.17 | 1.34 | 12.57 | 12.93 | 12.55 | 339511 |
| 1729550400 | 12.73 | -0.03 | -0.24 | 12.78 | 12.82 | 12.66 | 386498 |
| 1729291200 | 12.76 | 0.09 | 0.71 | 12.69 | 12.99 | 12.575 | 633611 |
| 1729204800 | 12.67 | 0.01 | 0.08 | 12.54 | 12.85 | 12.45 | 442344 |
| 1729118400 | 12.66 | 0.37 | 3.01 | 12.48 | 12.745 | 12.39 | 1720111 |
| 1729032000 | 12.29 | -0.01 | -0.08 | 12.26 | 12.53 | 12.21 | 777621 |
| 1728945600 | 12.3 | 0.19 | 1.57 | 12.12 | 12.47 | 12.02 | 440625 |
| 1728686400 | 12.11 | 0.11 | 0.92 | 12.05 | 12.15 | 11.94 | 518596 |
| 1728600000 | 12 | 0.16 | 1.35 | 11.59 | 12.05 | 11.59 | 595196 |
| 1728513600 | 11.84 | 0.01 | 0.08 | 11.78 | 12.03 | 11.73 | 581152 |
| 1728427200 | 11.83 | -0.12 | -1.00 | 11.7 | 11.93 | 11.7 | 435175 |
| 1728340800 | 11.95 | -0.18 | -1.48 | 12.14 | 12.14 | 11.78 | 410236 |
| 1728081600 | 12.13 | 0.23 | 1.93 | 12.08 | 12.225 | 11.975 | 379277 |
| 1727995200 | 11.9 | -0.18 | -1.49 | 12.01 | 12.08 | 11.79 | 608911 |
| 1727908800 | 12.08 | 0.08 | 0.67 | 12.04 | 12.25 | 11.98 | 516831 |
| 1727822400 | 12 | 0.41 | 3.54 | 11.48 | 12.059 | 11.395 | 904551 |
| 1727735520 | 11.59 | 0.33 | 2.93 | 11.25 | 11.63 | 11.19 | 441288 |
| 1727476800 | 11.26 | -0.1 | -0.88 | 11.51 | 11.56 | 11.04 | 628174 |
| 1727390400 | 11.36 | 0.85 | 8.09 | 11.77 | 11.77 | 10.93 | 1277670 |
| 1727304000 | 10.51 | -0.11 | -1.04 | 10.62 | 10.78 | 10.4 | 492243 |
| 1727217600 | 10.62 | 0.14 | 1.34 | 10.56 | 10.68 | 10.495 | 345060 |
| 1727131200 | 10.48 | -0.08 | -0.76 | 10.64 | 10.8 | 10.4617 | 346829 |
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
