Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -0.0351123595506 | 14.24 | 14.74 | 13.8417 | 68666 | 14.40006845 | CS |
| 4 | -0.665 | -4.46308724832 | 14.9 | 17 | 13.8 | 192769 | 14.95333264 | CS |
| 12 | 3.135 | 28.2432432432 | 11.1 | 17 | 11.01 | 122476 | 14.00300792 | CS |
| 26 | 4.175 | 41.5009940358 | 10.06 | 17 | 7.83 | 113457 | 12.08235299 | CS |
| 52 | 3.535 | 33.0373831776 | 10.7 | 17 | 6.5 | 104694 | 10.5191729 | CS |
| 156 | -6.105 | -30.0147492625 | 20.34 | 21.254 | 6.5 | 91473 | 12.34791989 | CS |
| 260 | 1.235 | 9.5 | 13 | 24.89 | 6.5 | 117046 | 14.3598307 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735602000 | 14.21 | -0.05 | -0.35 | 14.21 | 14.5 | 14 | 75386 |
| 1735342800 | 14.26 | -0.29 | -1.99 | 14.47 | 14.52 | 14.04 | 72239 |
| 1735256400 | 14.55 | -0.1 | -0.68 | 14.63 | 14.65 | 14.29 | 73039 |
| 1735077840 | 14.65 | 0.47 | 3.31 | 14.24 | 14.74 | 13.8417 | 53999 |
| 1734997200 | 14.18 | -0.19 | -1.32 | 14.33 | 14.46 | 14.13 | 79880 |
| 1734738000 | 14.37 | -0.04 | -0.28 | 14.12 | 14.53 | 13.97 | 281558 |
| 1734651600 | 14.41 | 0.36 | 2.56 | 13.93 | 14.44 | 13.8 | 285823 |
| 1734565200 | 14.05 | -0.64 | -4.36 | 14.8 | 15.03 | 13.97 | 195688 |
| 1734478800 | 14.69 | 0.01 | 0.07 | 14.6 | 14.71 | 14.354 | 185604 |
| 1734392400 | 14.68 | 0.05 | 0.34 | 14.66 | 14.975 | 14.63 | 174920 |
| 1734133200 | 14.63 | -0.51 | -3.37 | 15.09 | 15.09 | 14.53 | 148935 |
| 1734046800 | 15.14 | -0.23 | -1.50 | 15.38 | 15.5 | 15.09 | 120457 |
| 1733960400 | 15.37 | -0.2 | -1.28 | 15.78 | 15.78 | 15.35 | 179547 |
| 1733874000 | 15.57 | 0.35 | 2.30 | 15.1 | 15.705 | 15 | 260563 |
| 1733787600 | 15.22 | 0.31 | 2.08 | 14.73 | 15.64 | 14.7114 | 302208 |
| 1733528400 | 14.91 | -1.13 | -7.04 | 15.95 | 15.95 | 14.6 | 364600 |
| 1733442000 | 16.04 | 0.67 | 4.36 | 16.25 | 17 | 15.8 | 381486 |
| 1733355600 | 15.37 | 0.45 | 3.02 | 15 | 15.45 | 14.89 | 292876 |
| 1733269200 | 14.92 | 0.17 | 1.15 | 14.9 | 15 | 14.73 | 133798 |
| 1733182800 | 14.75 | -0.05 | -0.34 | 14.83 | 15.52 | 14.6 | 111448 |
| 1732917840 | 14.8 | 0.34 | 2.35 | 14.7 | 14.82 | 14.61 | 47666 |
| 1732750800 | 14.46 | -0.09 | -0.62 | 14.58 | 14.645 | 14.3788 | 50787 |
| 1732664400 | 14.55 | 0.15 | 1.04 | 14.4 | 14.6 | 14.323 | 92963 |
| 1732578000 | 14.4 | 0.19 | 1.34 | 14.41 | 14.6 | 14.35 | 86964 |
| 1732318800 | 14.21 | 0.41 | 2.97 | 13.92 | 14.38 | 13.72 | 187254 |
| 1732232400 | 13.8 | 0.19 | 1.40 | 13.75 | 14.16 | 13.63 | 102113 |
| 1732146000 | 13.61 | -0.02 | -0.15 | 13.63 | 13.72 | 13.31 | 147207 |
| 1732059600 | 13.63 | -0.33 | -2.36 | 13.95 | 14.155 | 13.55 | 184313 |
| 1731973200 | 13.96 | 0.57 | 4.26 | 13.5 | 14.02 | 13.42 | 144353 |
| 1731714000 | 13.39 | 0.02 | 0.15 | 13.54 | 13.5881 | 13.26 | 88539 |
| 1731627600 | 13.37 | -0.27 | -1.98 | 13.65 | 13.76 | 13.35 | 69706 |
| 1731541200 | 13.64 | 0.13 | 0.96 | 13.55 | 13.7693 | 13.3901 | 87809 |
| 1731454800 | 13.51 | -0.12 | -0.88 | 13.68 | 13.855 | 13.5 | 94960 |
| 1731368400 | 13.63 | 0.42 | 3.18 | 13.4 | 13.74 | 13.26 | 70288 |
| 1731109200 | 13.21 | 0.11 | 0.84 | 13.2 | 13.375 | 13 | 77951 |
| 1731022800 | 13.1 | -0.06 | -0.46 | 13.23 | 13.26 | 13.0206 | 104559 |
| 1730936400 | 13.16 | 0.59 | 4.69 | 13.02 | 13.485 | 12.915 | 180953 |
| 1730850000 | 12.57 | 0.25 | 2.03 | 12.25 | 12.6 | 12.25 | 59925 |
| 1730763600 | 12.32 | 0.09 | 0.74 | 12.21 | 12.46 | 12.2 | 62792 |
| 1730500800 | 12.23 | 0.27 | 2.26 | 12.01 | 12.32 | 12.01 | 79849 |
| 1730414400 | 11.96 | -0.47 | -3.78 | 12.43 | 12.43 | 11.95 | 82744 |
| 1730328000 | 12.43 | 0.02 | 0.16 | 12.39 | 12.65 | 12.29 | 56202 |
| 1730241600 | 12.41 | 0.09 | 0.73 | 12.22 | 12.45 | 12.15 | 45829 |
| 1730155200 | 12.32 | 0.22 | 1.82 | 12.25 | 12.48 | 12.2 | 81783 |
| 1729896000 | 12.1 | 0.03 | 0.25 | 12.15 | 12.25 | 12.03 | 46459 |
| 1729809600 | 12.07 | -0.27 | -2.19 | 12.32 | 12.3201 | 12.03 | 35433 |
| 1729723200 | 12.34 | 0.19 | 1.56 | 12.07 | 12.35 | 12.03 | 67256 |
| 1729636800 | 12.15 | -0.02 | -0.16 | 12.12 | 12.26 | 12 | 46921 |
| 1729550400 | 12.17 | 0 | 0.00 | 12.2 | 12.3 | 12.0399 | 31876 |
| 1729291200 | 12.17 | -0.24 | -1.93 | 12.43 | 12.43 | 12.15 | 91442 |
| 1729204800 | 12.41 | 0.3 | 2.48 | 12.16 | 12.43 | 12.04 | 57960 |
| 1729118400 | 12.11 | 0.35 | 2.98 | 11.81 | 12.21 | 11.71 | 74863 |
| 1729032000 | 11.76 | 0.16 | 1.38 | 11.57 | 11.8855 | 11.57 | 90138 |
| 1728945600 | 11.6 | -0.06 | -0.51 | 11.7 | 11.7 | 11.53 | 52513 |
| 1728686400 | 11.66 | 0.26 | 2.28 | 11.37 | 11.72 | 11.37 | 107608 |
| 1728600000 | 11.4 | -0.09 | -0.78 | 11.32 | 11.49 | 11.27 | 54344 |
| 1728513600 | 11.49 | 0.33 | 2.96 | 11.13 | 11.6 | 11.04 | 200787 |
| 1728427200 | 11.16 | 0.12 | 1.09 | 11.1 | 11.31 | 11.01 | 84444 |
| 1728340800 | 11.04 | -0.19 | -1.69 | 11.16 | 11.16 | 10.93 | 37678 |
| 1728081600 | 11.23 | 0.08 | 0.72 | 11.29 | 11.32 | 11.11 | 72259 |
| 1727995200 | 11.15 | -0.24 | -2.11 | 11.29 | 11.3865 | 11.15 | 34618 |
| 1727908800 | 11.39 | 0.05 | 0.44 | 11.37 | 11.4 | 11.18 | 55667 |
| 1727822400 | 11.34 | -0.05 | -0.44 | 11.33 | 11.42 | 11.09 | 100781 |
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
