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 | 0.26 | 1.75794455713 | 14.79 | 15.07 | 14.76 | 2644044 | 14.92555631 | CS |
| 4 | -0.0101 | -0.0670646277249 | 15.0601 | 15.365 | 14.48 | 2539351 | 14.91685692 | CS |
| 12 | 0.0885 | 0.591518230124 | 14.9615 | 15.61 | 14.48 | 2143957 | 15.06807682 | CS |
| 26 | -0.48 | -3.09079201545 | 15.53 | 15.865 | 13.98 | 1997917 | 14.93841176 | CS |
| 52 | 0.07 | 0.467289719626 | 14.98 | 16.91 | 13.98 | 1990529 | 15.26161046 | CS |
| 156 | 1.68 | 12.5654450262 | 13.37 | 16.91 | 12.99 | 1908305 | 14.89989409 | CS |
| 260 | 1.68 | 12.5654450262 | 13.37 | 16.91 | 12.99 | 1908305 | 14.89989409 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738280400 | 15.05 | 0.11 | 0.74 | 15.05 | 15.06 | 14.92 | 4273109 |
| 1738194000 | 14.94 | -0.1 | -0.66 | 15.05 | 15.07 | 14.76 | 3433302 |
| 1738107600 | 15.04 | 0.2 | 1.35 | 14.83 | 15.05 | 14.8 | 2296342 |
| 1738021200 | 14.84 | -0.04 | -0.27 | 14.86 | 14.93 | 14.785 | 2290035 |
| 1737762000 | 14.88 | 0.11 | 0.74 | 14.79 | 14.93 | 14.78 | 2556495 |
| 1737675600 | 14.77 | 0 | 0.00 | 14.77 | 14.77 | 14.77 | 0 |
| 1737589200 | 14.77 | -0.15 | -1.01 | 14.85 | 14.85 | 14.675 | 2978835 |
| 1737502800 | 14.92 | 0.08 | 0.54 | 14.78 | 14.94 | 14.78 | 3510676 |
| 1737157200 | 14.84 | -0.06 | -0.40 | 14.85 | 14.935 | 14.805 | 2831648 |
| 1737070800 | 14.9 | -0.02 | -0.13 | 15 | 15.05 | 14.85 | 2381772 |
| 1736984400 | 14.92 | -0.1 | -0.67 | 15.15 | 15.21 | 14.89 | 3812638 |
| 1736898000 | 15.02 | 0.18 | 1.21 | 14.95 | 15.13 | 14.93 | 3026843 |
| 1736811600 | 14.84 | 0.29 | 1.99 | 14.55 | 14.86 | 14.48 | 2179528 |
| 1736552400 | 14.55 | -0.21 | -1.42 | 14.671 | 14.6761 | 14.5208 | 2236828 |
| 1736379600 | 14.76 | -0.14 | -0.94 | 14.73 | 14.81 | 14.67 | 1891751 |
| 1736293200 | 14.9 | -0.06 | -0.40 | 15.0199 | 15.06 | 14.9 | 1557812 |
| 1736206800 | 14.96 | -0.3 | -1.97 | 15.3 | 15.33 | 14.95 | 1898078 |
| 1735947600 | 15.26 | -0.01 | -0.07 | 15.3 | 15.33 | 15.22 | 1646927 |
| 1735861200 | 15.27 | 0.15 | 0.99 | 15.0601 | 15.365 | 15.0601 | 2639449 |
| 1735688400 | 15.12 | -0.37 | -2.39 | 15.13 | 15.24 | 15.03 | 2044590 |
| 1735602000 | 15.49 | 0.02 | 0.13 | 15.47 | 15.61 | 15.4 | 2167859 |
| 1735342800 | 15.47 | 0.04 | 0.26 | 15.445 | 15.58 | 15.43 | 1248136 |
| 1735256400 | 15.43 | -0.05 | -0.32 | 15.52 | 15.52 | 15.3 | 1562897 |
| 1735077840 | 15.48 | 0.17 | 1.11 | 15.32 | 15.48 | 15.28 | 840627 |
| 1734997200 | 15.31 | 0.12 | 0.79 | 15.33 | 15.33 | 15.115 | 1573490 |
| 1734738000 | 15.19 | 0.03 | 0.20 | 15.16 | 15.46 | 15.09 | 8329694 |
| 1734651600 | 15.16 | 0.26 | 1.74 | 14.995 | 15.26 | 14.99 | 1916835 |
| 1734565200 | 14.9 | -0.2 | -1.32 | 15.14 | 15.3 | 14.88 | 2199194 |
| 1734478800 | 15.1 | 0.01 | 0.07 | 15.07 | 15.21 | 15.04 | 2220616 |
| 1734392400 | 15.09 | -0.2 | -1.31 | 15.07 | 15.175 | 15.03 | 2054703 |
| 1734133200 | 15.29 | 0.06 | 0.39 | 15.25 | 15.29 | 15.155 | 1363393 |
| 1734046800 | 15.23 | -0.14 | -0.91 | 15.33 | 15.42 | 15.21 | 1543881 |
| 1733960400 | 15.37 | -0.04 | -0.26 | 15.41 | 15.448 | 15.32 | 1216960 |
| 1733874000 | 15.41 | 0.06 | 0.39 | 15.36 | 15.43 | 15.3 | 1724137 |
| 1733787600 | 15.35 | 0.02 | 0.13 | 15.47 | 15.495 | 15.33 | 1872759 |
| 1733528400 | 15.33 | 0 | 0.00 | 15.38 | 15.46 | 15.29 | 1914700 |
| 1733442000 | 15.33 | -0.09 | -0.58 | 15.4204 | 15.51 | 15.32 | 1714364 |
| 1733355600 | 15.42 | 0.01 | 0.06 | 15.38 | 15.465 | 15.35 | 1433968 |
| 1733269200 | 15.41 | 0.12 | 0.78 | 15.31 | 15.46 | 15.275 | 2513117 |
| 1733182800 | 15.29 | 0.07 | 0.46 | 15.3 | 15.325 | 15.1321 | 2553487 |
| 1732917840 | 15.22 | 0.07 | 0.46 | 15.23 | 15.2898 | 15.2 | 1016862 |
| 1732750800 | 15.15 | 0.02 | 0.13 | 15.21 | 15.21 | 15.1 | 3946093 |
| 1732664400 | 15.13 | -0.06 | -0.39 | 15.2 | 15.25 | 15.125 | 1732636 |
| 1732578000 | 15.19 | -0.03 | -0.20 | 15.28 | 15.3 | 15.15 | 2007903 |
| 1732318800 | 15.22 | 0.15 | 1.00 | 15.058 | 15.23 | 15.05 | 1782033 |
| 1732232400 | 15.07 | 0.01 | 0.07 | 15.08 | 15.1 | 14.98 | 1609963 |
| 1732146000 | 15.06 | 0.03 | 0.20 | 15.052 | 15.1 | 14.95 | 1675656 |
| 1732059600 | 15.03 | 0.11 | 0.74 | 14.885 | 15.1 | 14.86 | 1815736 |
| 1731973200 | 14.92 | 0.04 | 0.27 | 14.9426 | 15 | 14.89 | 1270833 |
| 1731714000 | 14.88 | 0.06 | 0.40 | 14.8601 | 14.92 | 14.84 | 1183541 |
| 1731627600 | 14.82 | 0.01 | 0.07 | 14.91 | 14.9499 | 14.815 | 1620619 |
| 1731541200 | 14.81 | 0.08 | 0.54 | 14.74 | 14.92 | 14.73 | 1139273 |
| 1731454800 | 14.73 | -0.13 | -0.87 | 14.82 | 14.92 | 14.695 | 1735090 |
| 1731368400 | 14.86 | 0.08 | 0.54 | 14.89 | 15.005 | 14.83 | 1871242 |
| 1731109200 | 14.78 | -0.05 | -0.34 | 14.73 | 14.83 | 14.69 | 1699757 |
| 1731022800 | 14.83 | -0.29 | -1.92 | 14.9615 | 15.095 | 14.79 | 2488089 |
| 1730936400 | 15.12 | 0.46 | 3.14 | 14.96 | 15.17 | 14.82 | 2152476 |
| 1730850000 | 14.66 | 0.08 | 0.55 | 14.56 | 14.7 | 14.56 | 1700375 |
| 1730763600 | 14.58 | -0.2 | -1.35 | 14.77 | 14.77 | 14.535 | 1831220 |
| 1730500800 | 14.78 | -0.26 | -1.73 | 15.01 | 15.04 | 14.78 | 1930166 |
| 1730414400 | 15.04 | -0.09 | -0.59 | 15.12 | 15.145 | 14.96 | 1455799 |
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
