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 | -0.03 | -0.235849056604 | 12.72 | 12.7499 | 12.56 | 364741 | 12.66321031 | CS |
| 4 | -0.53 | -4.00907715582 | 13.22 | 13.28 | 12.15 | 274485 | 12.64730344 | CS |
| 12 | -0.27 | -2.08333333333 | 12.96 | 13.295 | 12.15 | 200193 | 12.8250334 | CS |
| 26 | 0.41 | 3.33876221498 | 12.28 | 13.295 | 12 | 210958 | 12.72974322 | CS |
| 52 | 0.22 | 1.76423416199 | 12.47 | 13.295 | 11.72 | 209828 | 12.52732282 | CS |
| 156 | -2.97 | -18.9655172414 | 15.66 | 16.09 | 10.43 | 222714 | 12.31513701 | CS |
| 260 | -0.3 | -2.30946882217 | 12.99 | 16.1898 | 7.53 | 231798 | 12.55940205 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736206800 | 12.69 | 0.02 | 0.16 | 12.68 | 12.74 | 12.66 | 231454 |
| 1735947600 | 12.67 | -0.01 | -0.08 | 12.74 | 12.7499 | 12.63 | 160741 |
| 1735861200 | 12.68 | 0.05 | 0.40 | 12.66 | 12.72 | 12.56 | 310881 |
| 1735688400 | 12.63 | -0.04 | -0.32 | 12.62 | 12.67 | 12.6 | 325368 |
| 1735602000 | 12.67 | -0.04 | -0.31 | 12.72 | 12.7429 | 12.58 | 661973 |
| 1735342800 | 12.71 | 0.08 | 0.63 | 12.69 | 12.7332 | 12.595 | 798254 |
| 1735256400 | 12.63 | 0.07 | 0.56 | 12.59 | 12.6399 | 12.51 | 220238 |
| 1735077840 | 12.56 | 0.12 | 0.96 | 12.52 | 12.56 | 12.42 | 97777 |
| 1734997200 | 12.44 | 0.14 | 1.14 | 12.35 | 12.4699 | 12.28 | 280197 |
| 1734738000 | 12.3 | 0.14 | 1.15 | 12.17 | 12.37 | 12.17 | 212379 |
| 1734651600 | 12.16 | -0.17 | -1.38 | 12.38 | 12.4199 | 12.15 | 290300 |
| 1734565200 | 12.33 | -0.23 | -1.83 | 12.57 | 12.63 | 12.31 | 191744 |
| 1734478800 | 12.56 | -0.08 | -0.63 | 12.62 | 12.66 | 12.51 | 215717 |
| 1734392400 | 12.64 | -0.06 | -0.47 | 12.7 | 12.73 | 12.62 | 161602 |
| 1734133200 | 12.7 | -0.03 | -0.24 | 12.74 | 12.8 | 12.69 | 164904 |
| 1734046800 | 12.73 | -0.34 | -2.60 | 12.74 | 12.83 | 12.7101 | 272843 |
| 1733960400 | 13.07 | 0 | 0.00 | 13.18 | 13.21 | 13.07 | 184359 |
| 1733874000 | 13.07 | -0.14 | -1.06 | 13.17 | 13.21 | 13.07 | 258555 |
| 1733787600 | 13.21 | 0.04 | 0.30 | 13.22 | 13.28 | 13.17 | 132904 |
| 1733528400 | 13.17 | -0.08 | -0.60 | 13.23 | 13.295 | 13.16 | 178704 |
| 1733442000 | 13.25 | -0.01 | -0.08 | 13.24 | 13.27 | 13.225 | 312720 |
| 1733355600 | 13.26 | 0.04 | 0.30 | 13.29 | 13.29 | 13.22 | 166755 |
| 1733269200 | 13.22 | 0 | 0.00 | 13.26 | 13.26 | 13.17 | 246331 |
| 1733182800 | 13.22 | -0.01 | -0.08 | 13.25 | 13.2899 | 13.145 | 137107 |
| 1732917840 | 13.23 | 0.08 | 0.61 | 13.18 | 13.2399 | 13.1501 | 142315 |
| 1732750800 | 13.15 | 0.07 | 0.54 | 13.14 | 13.17 | 13.135 | 149173 |
| 1732664400 | 13.08 | -0.01 | -0.08 | 13.15 | 13.17 | 13.05 | 171127 |
| 1732578000 | 13.09 | 0.12 | 0.93 | 13.02 | 13.23 | 13.02 | 350714 |
| 1732318800 | 12.97 | -0.02 | -0.15 | 12.99 | 13.005 | 12.9472 | 171118 |
| 1732232400 | 12.99 | 0.13 | 1.01 | 12.91 | 12.99 | 12.88 | 315861 |
| 1732146000 | 12.86 | -0.07 | -0.54 | 12.89 | 12.895 | 12.8101 | 150933 |
| 1732059600 | 12.93 | 0.01 | 0.08 | 12.91 | 12.99 | 12.8 | 221067 |
| 1731973200 | 12.92 | 0.08 | 0.62 | 12.89 | 12.985 | 12.84 | 123351 |
| 1731714000 | 12.84 | -0.11 | -0.85 | 12.9 | 12.96 | 12.835 | 177441 |
| 1731627600 | 12.95 | -0.05 | -0.38 | 12.99 | 13.0286 | 12.94 | 144336 |
| 1731541200 | 13 | 0.02 | 0.15 | 12.99 | 13.0768 | 12.96 | 132638 |
| 1731454800 | 12.98 | -0.04 | -0.31 | 13.05 | 13.07 | 12.96 | 151455 |
| 1731368400 | 13.02 | 0.05 | 0.39 | 13 | 13.1 | 12.9101 | 189411 |
| 1731109200 | 12.97 | 0.1 | 0.78 | 12.85 | 13 | 12.85 | 133872 |
| 1731022800 | 12.87 | 0.05 | 0.39 | 12.88 | 12.959 | 12.7747 | 214873 |
| 1730936400 | 12.82 | 0.14 | 1.10 | 12.77 | 12.86 | 12.7001 | 180044 |
| 1730850000 | 12.68 | 0.13 | 1.04 | 12.59 | 12.68 | 12.55 | 110867 |
| 1730763600 | 12.55 | -0.08 | -0.63 | 12.61 | 12.62 | 12.55 | 101428 |
| 1730500800 | 12.63 | 0.04 | 0.32 | 12.62 | 12.725 | 12.605 | 86122 |
| 1730414400 | 12.59 | -0.13 | -1.02 | 12.7 | 12.7 | 12.57 | 147413 |
| 1730328000 | 12.72 | 0.03 | 0.24 | 12.66 | 12.72 | 12.66 | 128048 |
| 1730241600 | 12.69 | -0.07 | -0.55 | 12.72 | 12.73 | 12.65 | 233209 |
| 1730155200 | 12.76 | 0.04 | 0.31 | 12.74 | 12.7953 | 12.74 | 207606 |
| 1729896000 | 12.72 | -0.08 | -0.63 | 12.82 | 12.875 | 12.71 | 147253 |
| 1729809600 | 12.8 | -0.02 | -0.16 | 12.83 | 12.8845 | 12.79 | 171731 |
| 1729723200 | 12.82 | -0.08 | -0.62 | 12.89 | 12.9483 | 12.82 | 151305 |
| 1729636800 | 12.9 | -0.04 | -0.31 | 12.9 | 12.92 | 12.85 | 124189 |
| 1729550400 | 12.94 | -0.04 | -0.31 | 12.93 | 12.99 | 12.915 | 122191 |
| 1729291200 | 12.98 | -0.02 | -0.15 | 12.98 | 13.02 | 12.9406 | 83582 |
| 1729204800 | 13 | -0.08 | -0.61 | 13.11 | 13.1699 | 12.98 | 110021 |
| 1729118400 | 13.08 | 0.02 | 0.15 | 13.08 | 13.095 | 13.0401 | 104098 |
| 1729032000 | 13.06 | 0.05 | 0.38 | 13.05 | 13.1399 | 13.04 | 157488 |
| 1728945600 | 13.01 | 0.09 | 0.70 | 12.96 | 13.01 | 12.915 | 122390 |
| 1728686400 | 12.92 | 0.13 | 1.02 | 12.83 | 12.96 | 12.7852 | 76003 |
| 1728600000 | 12.79 | -0.02 | -0.16 | 12.85 | 12.85 | 12.76 | 127520 |
| 1728513600 | 12.81 | 0.03 | 0.23 | 12.85 | 12.86 | 12.77 | 159729 |
| 1728427200 | 12.78 | 0.06 | 0.47 | 12.75 | 12.79 | 12.715 | 127505 |
| 1728340800 | 12.72 | -0.07 | -0.55 | 12.74 | 12.84 | 12.67 | 274586 |
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
