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 | -0.48 | -3.08087291399 | 15.58 | 15.65 | 15 | 36392 | 15.35247074 | CS |
| 4 | -0.6 | -3.82165605096 | 15.7 | 16.05 | 14.99 | 25448 | 15.43383678 | CS |
| 12 | -0.2 | -1.30718954248 | 15.3 | 16.18 | 14.55 | 21170 | 15.5712604 | CS |
| 26 | -1.72 | -10.225921522 | 16.82 | 17.64 | 14.55 | 24997 | 15.89495771 | CS |
| 52 | -1.5 | -9.03614457831 | 16.6 | 17.64 | 14.55 | 26349 | 16.15134104 | CS |
| 156 | -1.15 | -7.07692307692 | 16.25 | 17.64 | 14.55 | 41865 | 16.20167198 | CS |
| 260 | -1.15 | -7.07692307692 | 16.25 | 17.64 | 14.55 | 41865 | 16.20167198 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390800 | 15.1 | -0.32 | -2.08 | 15.19 | 15.61 | 15.04 | 46573 |
| 1741304400 | 15.42 | 0.09 | 0.59 | 15.33 | 15.6232 | 15.3 | 41949 |
| 1741218000 | 15.33 | 0.12 | 0.79 | 15.34 | 15.55 | 15.1785 | 17634 |
| 1741131600 | 15.21 | -0.31 | -1.97 | 15.64 | 15.65 | 15 | 42786 |
| 1741045200 | 15.515 | 0.17 | 1.07 | 15.51 | 15.64 | 15.2422 | 23046 |
| 1740786000 | 15.35 | -0.07 | -0.45 | 15.58 | 15.58 | 15.3 | 55782 |
| 1740699600 | 15.42 | 0.14 | 0.92 | 15.31 | 15.49 | 15.3 | 17893 |
| 1740613200 | 15.28 | 0.02 | 0.13 | 15.4 | 15.4811 | 15.22 | 10076 |
| 1740526800 | 15.26 | -0.19 | -1.23 | 15.48 | 15.61 | 14.99 | 87298 |
| 1740440400 | 15.45 | 0.1 | 0.65 | 15.49 | 15.5798 | 15.35 | 13569 |
| 1740181200 | 15.35 | -0.25 | -1.60 | 15.59 | 15.59 | 15.28 | 23274 |
| 1740094800 | 15.6 | 0 | 0.00 | 15.56 | 15.74 | 15.49 | 11965 |
| 1740008400 | 15.6 | 0.11 | 0.71 | 15.39 | 15.7028 | 15.3 | 17032 |
| 1739922000 | 15.49 | -0.3 | -1.90 | 15.9 | 15.9 | 15.38 | 19668 |
| 1739576400 | 15.79 | 0.1 | 0.64 | 15.82 | 15.88 | 15.515 | 13249 |
| 1739490000 | 15.69 | 0.27 | 1.75 | 15.42 | 15.8 | 15.42 | 15795 |
| 1739403600 | 15.42 | -0.34 | -2.16 | 15.6 | 15.71 | 15.42 | 29180 |
| 1739317200 | 15.76 | -0.08 | -0.51 | 15.93 | 15.93 | 15.7 | 11887 |
| 1739230800 | 15.84 | -0.14 | -0.88 | 16.04 | 16.05 | 15.7008 | 10023 |
| 1738971600 | 15.98 | 0.16 | 1.01 | 15.7 | 16 | 15.57 | 20541 |
| 1738885200 | 15.82 | 0.02 | 0.13 | 15.9 | 15.98 | 15.64 | 8483 |
| 1738798800 | 15.8 | 0.13 | 0.83 | 15.59 | 15.86 | 15.59 | 19130 |
| 1738712400 | 15.67 | -0.08 | -0.51 | 15.84 | 15.8899 | 15.5417 | 8160 |
| 1738626000 | 15.75 | 0.15 | 0.96 | 15.58 | 15.8691 | 15.4 | 36268 |
| 1738366800 | 15.6 | -0.18 | -1.14 | 15.83 | 15.92 | 15.5584 | 20067 |
| 1738280400 | 15.78 | 0.2 | 1.28 | 15.58 | 15.97 | 15.58 | 14226 |
| 1738194000 | 15.58 | -0.21 | -1.33 | 15.51 | 15.98 | 15.51 | 9447 |
| 1738107600 | 15.79 | -0.18 | -1.13 | 15.31 | 15.99 | 15.31 | 13244 |
| 1738021200 | 15.97 | 0.03 | 0.19 | 15.82 | 16 | 15.6701 | 28128 |
| 1737762000 | 15.94 | 0.25 | 1.59 | 15.68 | 16.16 | 15.41 | 48932 |
| 1737675600 | 15.69 | 0 | 0.00 | 15.69 | 15.69 | 15.69 | 0 |
| 1737589200 | 15.69 | -0.06 | -0.38 | 15.8 | 15.82 | 15.579 | 15928 |
| 1737502800 | 15.75 | -0.14 | -0.88 | 15.9 | 15.92 | 15.6468 | 23634 |
| 1737157200 | 15.89 | 0.14 | 0.89 | 14.64 | 16 | 14.64 | 22707 |
| 1737070800 | 15.75 | 0.25 | 1.61 | 15.47 | 15.97 | 15.3076 | 23631 |
| 1736984400 | 15.5 | -0.22 | -1.40 | 15.12 | 16.07 | 15.12 | 36436 |
| 1736898000 | 15.72 | 0.46 | 3.01 | 15.36 | 15.86 | 15.24 | 28889 |
| 1736811600 | 15.26 | 0.11 | 0.73 | 14.55 | 15.37 | 14.55 | 22934 |
| 1736552400 | 15.15 | -0.19 | -1.24 | 15.25 | 15.355 | 15.12 | 19854 |
| 1736379600 | 15.34 | 0 | 0.00 | 15.28 | 15.68 | 15.16 | 18952 |
| 1736293200 | 15.34 | -0.07 | -0.45 | 15.67 | 15.89 | 15.27 | 8786 |
| 1736206800 | 15.41 | 0.05 | 0.33 | 15.55 | 15.55 | 15.27 | 12787 |
| 1735947600 | 15.36 | -0.02 | -0.13 | 15.28 | 15.5172 | 15.27 | 16258 |
| 1735861200 | 15.38 | 0.18 | 1.18 | 15.3414 | 15.5 | 15.23 | 14895 |
| 1735688400 | 15.2 | -0.21 | -1.36 | 15.49 | 15.49 | 15.2 | 21110 |
| 1735602000 | 15.41 | -0.1 | -0.64 | 15.51 | 15.51 | 15.3 | 15086 |
| 1735342800 | 15.51 | -0.49 | -3.06 | 15.45 | 15.665 | 15.41 | 10847 |
| 1735256400 | 16 | 0.25 | 1.59 | 15.75 | 16.015 | 15.69 | 18235 |
| 1735077840 | 15.75 | 0.07 | 0.45 | 15.72 | 15.9164 | 15.72 | 6496 |
| 1734997200 | 15.68 | -0.26 | -1.63 | 15.99 | 16.059999 | 15.67 | 23113 |
| 1734738000 | 15.94 | 0.04 | 0.25 | 15.84 | 16.05 | 15.65 | 13160 |
| 1734651600 | 15.9 | 0 | 0.00 | 16.05 | 16.079999 | 15.8045 | 6529 |
| 1734565200 | 15.9 | 0.18 | 1.15 | 15.66 | 16 | 15.66 | 8809 |
| 1734478800 | 15.72 | -0.27 | -1.69 | 15.79 | 15.97 | 15.62 | 30014 |
| 1734392400 | 15.99 | -0.05 | -0.31 | 16.04 | 16.1 | 15.73 | 15330 |
| 1734133200 | 16.04 | 0.16 | 1.01 | 16.05 | 16.09 | 15.5887 | 14474 |
| 1734046800 | 15.88 | -0.03 | -0.19 | 16.07 | 16.1 | 15.71 | 37802 |
| 1733960400 | 15.91 | 0.04 | 0.25 | 15.98 | 16.07 | 15.9 | 23514 |
| 1733874000 | 15.87 | -0.05 | -0.31 | 15.72 | 16.045 | 15.71 | 11118 |
| 1733787600 | 15.92 | 0 | 0.00 | 15.83 | 15.97 | 15.83 | 12089 |
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
