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 | -0.44 | -3.1976744186 | 13.76 | 13.76 | 13.26 | 108050 | 13.43356519 | CS |
| 4 | -0.64 | -4.58452722063 | 13.96 | 14.08 | 13.26 | 66455 | 13.71745013 | CS |
| 12 | -0.99 | -6.91823899371 | 14.31 | 14.38 | 13.26 | 55961 | 13.92784481 | CS |
| 26 | -0.27 | -1.98675496689 | 13.59 | 14.38 | 13.26 | 42576 | 13.94122939 | CS |
| 52 | -0.3 | -2.20264317181 | 13.62 | 14.38 | 13.23 | 41612 | 13.78313163 | CS |
| 156 | -3.37 | -20.1917315758 | 16.69 | 16.89 | 12.45 | 40893 | 13.8610158 | CS |
| 260 | -3.11 | -18.928788801 | 16.43 | 17.775 | 12.12 | 35211 | 14.55525687 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734997200 | 13.34 | -0.03 | -0.22 | 13.41 | 13.43 | 13.34 | 139666 |
| 1734738000 | 13.37 | -0.03 | -0.22 | 13.6 | 13.6 | 13.345 | 92365 |
| 1734651600 | 13.4 | -0.09 | -0.67 | 13.54 | 13.59 | 13.4 | 96182 |
| 1734565200 | 13.49 | -0.09 | -0.66 | 13.6 | 13.6 | 13.49 | 98689 |
| 1734478800 | 13.58 | -0.16 | -1.16 | 13.76 | 13.76 | 13.55 | 113347 |
| 1734392400 | 13.74 | -0.01 | -0.07 | 13.84 | 13.8514 | 13.73 | 52096 |
| 1734133200 | 13.75 | -0.14 | -1.01 | 13.83 | 13.88 | 13.74 | 44695 |
| 1734046800 | 13.89 | -0.02 | -0.14 | 13.99 | 13.99 | 13.86 | 54198 |
| 1733960400 | 13.91 | -0.02 | -0.14 | 13.95 | 13.97 | 13.88 | 89605 |
| 1733874000 | 13.93 | 0.05 | 0.36 | 13.89 | 13.95 | 13.89 | 48163 |
| 1733787600 | 13.88 | -0.07 | -0.50 | 13.97 | 13.98 | 13.88 | 50385 |
| 1733528400 | 13.95 | 0.02 | 0.14 | 13.96 | 14.0142 | 13.92 | 40392 |
| 1733442000 | 13.93 | -0.13 | -0.92 | 14.01 | 14.0487 | 13.915 | 42219 |
| 1733355600 | 14.06 | 0.01 | 0.07 | 14.05 | 14.06 | 14 | 47701 |
| 1733269200 | 14.05 | -0.02 | -0.14 | 14.07 | 14.08 | 13.97 | 79379 |
| 1733182800 | 14.07 | 0.05 | 0.36 | 14.01 | 14.08 | 13.96 | 42047 |
| 1732917840 | 14.02 | 0.08 | 0.57 | 13.97 | 14.03 | 13.94 | 34093 |
| 1732750800 | 13.94 | 0.05 | 0.36 | 13.91 | 13.95 | 13.83 | 53084 |
| 1732664400 | 13.89 | -0.04 | -0.29 | 13.96 | 13.96 | 13.84 | 44335 |
| 1732578000 | 13.93 | 0.09 | 0.69 | 14.1 | 14.1 | 13.87 | 44873 |
| 1732318800 | 13.835 | -0.03 | -0.18 | 13.81 | 13.88 | 13.8066 | 20510 |
| 1732232400 | 13.86 | 0.06 | 0.43 | 13.8 | 13.89 | 13.7837 | 34112 |
| 1732146000 | 13.8 | 0.05 | 0.36 | 13.79 | 13.85 | 13.71 | 72590 |
| 1732059600 | 13.75 | -0.04 | -0.29 | 13.77 | 13.79 | 13.75 | 22685 |
| 1731973200 | 13.79 | 0.08 | 0.58 | 13.73 | 13.85 | 13.73 | 48230 |
| 1731714000 | 13.71 | -0.25 | -1.79 | 14.07 | 14.07 | 13.71 | 69582 |
| 1731627600 | 13.96 | 0.05 | 0.36 | 14.01 | 14.01 | 13.84 | 18421 |
| 1731541200 | 13.91 | -0.01 | -0.07 | 14.04 | 14.04 | 13.881 | 21085 |
| 1731454800 | 13.92 | -0.09 | -0.64 | 14.06 | 14.06 | 13.87 | 29731 |
| 1731368400 | 14.01 | -0.05 | -0.36 | 14.24 | 14.24 | 13.98 | 13992 |
| 1731109200 | 14.06 | 0.02 | 0.14 | 14.03 | 14.12 | 14.03 | 39258 |
| 1731022800 | 14.04 | 0.2 | 1.45 | 13.88 | 14.06 | 13.88 | 30230 |
| 1730936400 | 13.84 | -0.06 | -0.43 | 13.9 | 13.94 | 13.82 | 33157 |
| 1730850000 | 13.9 | 0.08 | 0.58 | 13.92 | 13.94 | 13.852 | 58283 |
| 1730763600 | 13.82 | 0.05 | 0.36 | 13.77 | 13.91 | 13.77 | 58083 |
| 1730500800 | 13.77 | -0.12 | -0.86 | 13.87 | 13.9599 | 13.77 | 74409 |
| 1730414400 | 13.89 | 0.09 | 0.65 | 13.78 | 13.895 | 13.77 | 76939 |
| 1730328000 | 13.8 | 0 | 0.00 | 13.8 | 13.83 | 13.77 | 56929 |
| 1730241600 | 13.8 | -0.11 | -0.79 | 13.89 | 13.92 | 13.75 | 86201 |
| 1730155200 | 13.91 | -0.02 | -0.14 | 13.93 | 13.945 | 13.9 | 49864 |
| 1729896000 | 13.93 | -0.07 | -0.50 | 13.99 | 14.025 | 13.91 | 65744 |
| 1729809600 | 14 | -0.07 | -0.50 | 14.05 | 14.1039 | 13.96 | 32133 |
| 1729723200 | 14.07 | -0.15 | -1.05 | 14.2 | 14.24 | 14.01 | 47903 |
| 1729636800 | 14.22 | -0.01 | -0.07 | 14.23 | 14.28 | 14.2102 | 20368 |
| 1729550400 | 14.23 | -0.02 | -0.14 | 14.2 | 14.25 | 14.2 | 21533 |
| 1729291200 | 14.25 | -0.04 | -0.28 | 14.28 | 14.3023 | 14.24 | 11543 |
| 1729204800 | 14.29 | 0.03 | 0.21 | 14.26 | 14.3 | 14.2198 | 18941 |
| 1729118400 | 14.26 | -0.03 | -0.20 | 14.31 | 14.31 | 14.22 | 77163 |
| 1729032000 | 14.2891 | -0.02 | -0.15 | 14.24 | 14.305 | 14.24 | 64019 |
| 1728945600 | 14.31 | 0.02 | 0.14 | 14.23 | 14.31 | 14.2199 | 44838 |
| 1728686400 | 14.29 | 0.03 | 0.21 | 14.23 | 14.31 | 14.23 | 17241 |
| 1728600000 | 14.26 | -0.01 | -0.07 | 14.27 | 14.2955 | 14.24 | 14271 |
| 1728513600 | 14.27 | -0.01 | -0.07 | 14.23 | 14.3017 | 14.22 | 13003 |
| 1728427200 | 14.28 | 0 | 0.00 | 14.24 | 14.3 | 14.24 | 12284 |
| 1728340800 | 14.28 | 0.03 | 0.21 | 14.24 | 14.29 | 14.24 | 405311 |
| 1728081600 | 14.25 | -0.01 | -0.07 | 14.27 | 14.27 | 14.2301 | 25045 |
| 1727995200 | 14.26 | -0.07 | -0.49 | 14.34 | 14.34 | 14.23 | 74756 |
| 1727908800 | 14.33 | -0.01 | -0.07 | 14.33 | 14.35 | 14.3 | 67029 |
| 1727822400 | 14.34 | 0.12 | 0.84 | 14.31 | 14.38 | 14.24 | 46792 |
| 1727736000 | 14.22 | 0.05 | 0.35 | 14.13 | 14.27 | 14.13 | 33756 |
| 1727476800 | 14.17 | -0.02 | -0.14 | 14.18 | 14.23 | 14.11 | 78162 |
| 1727390400 | 14.19 | -0.05 | -0.35 | 14.23 | 14.24 | 14.175 | 31196 |
| 1727304000 | 14.24 | -0.03 | -0.21 | 14.3 | 14.3 | 14.2225 | 16259 |
| 1727217600 | 14.27 | 0.02 | 0.14 | 14.26 | 14.3 | 14.15 | 42376 |
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
