Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -3.0895334174 | 15.86 | 15.86 | 15.18 | 83064 | 15.40951076 | CS |
| 4 | 0.39 | 2.60347129506 | 14.98 | 15.86 | 14.88 | 106226 | 15.36425027 | CS |
| 12 | -0.445 | -2.81378438192 | 15.815 | 16.29 | 14.53 | 148651 | 15.23914502 | CS |
| 26 | -1.39 | -8.29355608592 | 16.76 | 17 | 14.53 | 119064 | 15.88889981 | CS |
| 52 | -1.06 | -6.45161290323 | 16.43 | 17 | 14.53 | 88222 | 16.04893834 | CS |
| 156 | -4.44 | -22.4129227663 | 19.81 | 20.19 | 14.3 | 83765 | 16.55647933 | CS |
| 260 | -7.36 | -32.3801143863 | 22.73 | 24.5 | 14.3 | 69113 | 17.7675165 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576400 | 15.37 | 0.11 | 0.72 | 15.3 | 15.37 | 15.27 | 85343 |
| 1739490000 | 15.26 | 0.05 | 0.33 | 15.3 | 15.3 | 15.18 | 94219 |
| 1739403600 | 15.21 | -0.27 | -1.74 | 15.22 | 15.3294 | 15.18 | 105226 |
| 1739317200 | 15.48 | -0.12 | -0.77 | 15.6 | 15.6173 | 15.43 | 67319 |
| 1739230800 | 15.6 | -0.06 | -0.38 | 15.73 | 15.77 | 15.48 | 114612 |
| 1738971600 | 15.66 | -0.17 | -1.07 | 15.86 | 15.86 | 15.59 | 33955 |
| 1738885200 | 15.83 | 0.08 | 0.51 | 15.75 | 15.84 | 15.5613 | 54181 |
| 1738798800 | 15.75 | 0.21 | 1.35 | 15.64 | 15.775 | 15.5 | 170146 |
| 1738712400 | 15.54 | 0.02 | 0.13 | 15.6 | 15.6 | 15.44 | 78716 |
| 1738626000 | 15.52 | 0.05 | 0.32 | 15.65 | 15.65 | 15.46 | 87525 |
| 1738366800 | 15.47 | 0.03 | 0.19 | 15.5 | 15.54 | 15.375 | 67942 |
| 1738280400 | 15.44 | 0.07 | 0.46 | 15.5 | 15.5 | 15.41 | 66619 |
| 1738194000 | 15.37 | 0.08 | 0.52 | 15.37 | 15.44 | 15.1901 | 140802 |
| 1738107600 | 15.29 | -0.07 | -0.46 | 15.37 | 15.37 | 15.24 | 55663 |
| 1738021200 | 15.36 | 0.26 | 1.72 | 15.12 | 15.4 | 15.07 | 208808 |
| 1737762000 | 15.1 | -0.09 | -0.59 | 15.14 | 15.19 | 14.98 | 170766 |
| 1737675600 | 15.19 | 0 | 0.00 | 15.19 | 15.19 | 15.19 | 0 |
| 1737589200 | 15.19 | 0.06 | 0.40 | 15.19 | 15.29 | 15.175 | 130372 |
| 1737502800 | 15.13 | 0.2 | 1.34 | 15 | 15.17 | 14.94 | 209222 |
| 1737157200 | 14.93 | 0.04 | 0.27 | 14.98 | 14.98 | 14.88 | 66960 |
| 1737070800 | 14.89 | 0.04 | 0.27 | 14.92 | 14.92 | 14.83 | 105919 |
| 1736984400 | 14.85 | 0.11 | 0.75 | 14.8 | 14.89 | 14.79 | 130477 |
| 1736898000 | 14.74 | 0.13 | 0.89 | 14.74 | 14.8 | 14.61 | 126038 |
| 1736811600 | 14.61 | -0.13 | -0.88 | 14.81 | 14.85 | 14.581 | 168344 |
| 1736552400 | 14.74 | -0.08 | -0.54 | 14.77 | 14.78 | 14.6043 | 91304 |
| 1736379600 | 14.82 | -0.08 | -0.54 | 14.84 | 14.92 | 14.68 | 125694 |
| 1736293200 | 14.9 | -0.22 | -1.46 | 15.15 | 15.15 | 14.82 | 144677 |
| 1736206800 | 15.12 | -0.05 | -0.33 | 15.17 | 15.17 | 15.05 | 94934 |
| 1735947600 | 15.17 | 0.06 | 0.40 | 15.11 | 15.2502 | 15.11 | 62067 |
| 1735861200 | 15.11 | 0.18 | 1.21 | 15 | 15.14 | 15 | 72453 |
| 1735688400 | 14.93 | 0.14 | 0.95 | 14.81 | 15.04 | 14.75 | 396745 |
| 1735602000 | 14.79 | 0 | 0.00 | 14.89 | 14.91 | 14.735 | 335044 |
| 1735342800 | 14.79 | -0.1 | -0.67 | 14.87 | 14.9 | 14.73 | 249781 |
| 1735256400 | 14.89 | 0.02 | 0.13 | 14.8 | 14.99 | 14.72 | 256378 |
| 1735077840 | 14.87 | 0.28 | 1.92 | 14.59 | 14.88 | 14.53 | 253251 |
| 1734997200 | 14.59 | -0.3 | -2.01 | 14.83 | 14.9 | 14.57 | 565405 |
| 1734738000 | 14.89 | -0.03 | -0.20 | 14.93 | 15.05 | 14.83 | 249169 |
| 1734651600 | 14.92 | -0.28 | -1.84 | 15.17 | 15.2368 | 14.86 | 247320 |
| 1734565200 | 15.2 | -0.08 | -0.52 | 15.22 | 15.46 | 15.2 | 209458 |
| 1734478800 | 15.28 | -0.11 | -0.71 | 15.35 | 15.391 | 15.23 | 210110 |
| 1734392400 | 15.39 | -0.2 | -1.28 | 15.55 | 15.55 | 15.3 | 177674 |
| 1734133200 | 15.59 | -0.1 | -0.64 | 15.74 | 15.74 | 15.4611 | 107660 |
| 1734046800 | 15.69 | -0.21 | -1.32 | 15.91 | 15.91 | 15.66 | 113698 |
| 1733960400 | 15.9 | 0.24 | 1.53 | 15.75 | 15.97 | 15.71 | 230668 |
| 1733874000 | 15.66 | -0.09 | -0.57 | 15.74 | 15.81 | 15.6 | 250767 |
| 1733787600 | 15.75 | -0.24 | -1.50 | 16.04 | 16.05 | 15.65 | 241884 |
| 1733528400 | 15.99 | -0.07 | -0.44 | 16.059999 | 16.23 | 15.89 | 102980 |
| 1733442000 | 16.059999 | -0.17 | -1.05 | 16.219999 | 16.26 | 16.03 | 80373 |
| 1733355600 | 16.23 | 0.26 | 1.63 | 16 | 16.29 | 15.93 | 232726 |
| 1733269200 | 15.97 | -0.1 | -0.62 | 16.059999 | 16.110199 | 15.95 | 68545 |
| 1733182800 | 16.07 | -0.03 | -0.19 | 16.09 | 16.14 | 16.04 | 71139 |
| 1732917840 | 16.1 | 0.08 | 0.50 | 16.11 | 16.11 | 16.04 | 30152 |
| 1732750800 | 16.02 | 0.21 | 1.33 | 15.85 | 16.03 | 15.84 | 82749 |
| 1732664400 | 15.81 | -0.06 | -0.38 | 15.87 | 15.8999 | 15.8 | 74933 |
| 1732578000 | 15.87 | 0.05 | 0.32 | 15.91 | 15.95 | 15.82 | 167681 |
| 1732318800 | 15.82 | 0.07 | 0.44 | 15.8 | 15.847934 | 15.76 | 123526 |
| 1732232400 | 15.75 | 0 | 0.00 | 15.7 | 15.86 | 15.7 | 146811 |
| 1732146000 | 15.75 | -0.11 | -0.69 | 15.81 | 15.95 | 15.7 | 180640 |
| 1732059600 | 15.86 | -0.37 | -2.28 | 16.2 | 16.2772 | 15.84 | 261729 |
| 1731973200 | 16.23 | -0.16 | -0.98 | 16.309999 | 16.3699 | 16.23 | 69590 |
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
