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 | -0.2292 | -1.42183622829 | 16.12 | 16.2 | 15.76 | 502911 | 15.94713089 | DR |
| 4 | 0.3808 | 2.45519019987 | 15.51 | 16.295 | 15.435 | 342787 | 15.85359234 | DR |
| 12 | 2.2908 | 16.8441176471 | 13.6 | 16.295 | 13.27 | 370317 | 14.87973662 | DR |
| 26 | 3.6208 | 29.5093724531 | 12.27 | 16.295 | 12.235 | 349074 | 14.10655608 | DR |
| 52 | 3.6508 | 29.8267973856 | 12.24 | 16.295 | 11.685 | 369581 | 13.21070343 | DR |
| 156 | 7.7308 | 94.7401960784 | 8.16 | 16.295 | 8.045 | 400856 | 11.12188301 | DR |
| 260 | 7.5108 | 89.6276849642 | 8.38 | 16.295 | 5.08 | 406963 | 9.87631568 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 15.93 | 0.11 | 0.70 | 15.78 | 15.98 | 15.78 | 769513 |
| 1734651600 | 15.82 | 0.01 | 0.06 | 15.885 | 15.895 | 15.78 | 453541 |
| 1734565200 | 15.81 | -0.34 | -2.11 | 16.1543 | 16.2 | 15.79 | 498805 |
| 1734478800 | 16.149999 | 0.04 | 0.25 | 16.12 | 16.184999 | 16.064499 | 381772 |
| 1734392400 | 16.11 | 0.02 | 0.12 | 16.129999 | 16.18 | 16.03 | 383145 |
| 1734133200 | 16.09 | 0.05 | 0.31 | 16.21 | 16.225 | 16.09 | 249607 |
| 1734046800 | 16.04 | -0.24 | -1.47 | 16.25 | 16.29 | 16.04 | 335551 |
| 1733960400 | 16.28 | 0.56 | 3.56 | 16.21 | 16.295 | 16.149999 | 358223 |
| 1733874000 | 15.72 | -0.11 | -0.69 | 15.73 | 15.75 | 15.59 | 460456 |
| 1733787600 | 15.83 | -0.07 | -0.44 | 15.97 | 16.004999 | 15.83 | 205977 |
| 1733528400 | 15.9 | -0.01 | -0.06 | 15.915 | 15.92 | 15.86 | 169452 |
| 1733442000 | 15.91 | 0.17 | 1.08 | 15.88 | 15.915 | 15.82 | 289292 |
| 1733355600 | 15.74 | 0.07 | 0.45 | 15.65 | 15.8 | 15.65 | 169949 |
| 1733269200 | 15.67 | -0.01 | -0.06 | 15.71 | 15.74 | 15.625 | 223210 |
| 1733182800 | 15.68 | 0.05 | 0.32 | 15.635 | 15.695 | 15.49 | 347131 |
| 1732917840 | 15.63 | 0.02 | 0.13 | 15.61 | 15.65 | 15.6 | 185629 |
| 1732750800 | 15.61 | 0.12 | 0.77 | 15.66 | 15.66 | 15.545 | 261455 |
| 1732664400 | 15.49 | 0.02 | 0.13 | 15.555 | 15.555 | 15.445 | 241308 |
| 1732578000 | 15.47 | 0.11 | 0.72 | 15.51 | 15.61 | 15.435 | 398087 |
| 1732318800 | 15.36 | 0.25 | 1.65 | 15.315 | 15.375 | 15.27 | 835807 |
| 1732232400 | 15.11 | 0.07 | 0.47 | 15.09 | 15.17 | 15.07 | 336249 |
| 1732146000 | 15.04 | -0.16 | -1.05 | 15.12 | 15.145 | 15 | 498524 |
| 1732059600 | 15.2 | -0.04 | -0.26 | 15 | 15.22 | 14.98 | 782047 |
| 1731973200 | 15.24 | 0.22 | 1.46 | 15.04 | 15.26 | 15.035 | 495657 |
| 1731714000 | 15.02 | -0.08 | -0.53 | 15.08 | 15.08 | 14.95 | 263776 |
| 1731627600 | 15.1 | 0.01 | 0.07 | 15.12 | 15.18 | 15.08 | 471181 |
| 1731541200 | 15.09 | -0.35 | -2.27 | 15.21 | 15.21 | 15.03 | 294022 |
| 1731454800 | 15.44 | -0.16 | -1.03 | 15.5 | 15.53 | 15.35 | 280236 |
| 1731368400 | 15.6 | 0.08 | 0.52 | 15.62 | 15.65 | 15.5506 | 268565 |
| 1731109200 | 15.52 | 0.17 | 1.11 | 15.38 | 15.54 | 15.37 | 322415 |
| 1731022800 | 15.35 | 0.08 | 0.52 | 15.38 | 15.45 | 15.275 | 419906 |
| 1730936400 | 15.27 | -0.13 | -0.84 | 15.22 | 15.295 | 15.03 | 441828 |
| 1730850000 | 15.4 | 0.5 | 3.36 | 15.22 | 15.42 | 15.22 | 428906 |
| 1730763600 | 14.9 | 0.02 | 0.13 | 14.89 | 14.98 | 14.855 | 568607 |
| 1730500800 | 14.88 | 0.28 | 1.92 | 14.91 | 14.97 | 14.8 | 700232 |
| 1730414400 | 14.6 | -0.06 | -0.41 | 14.72 | 14.725 | 14.575 | 646614 |
| 1730328000 | 14.66 | 0.15 | 1.03 | 14.63 | 14.775 | 14.61 | 634570 |
| 1730241600 | 14.51 | 0.61 | 4.39 | 14.245 | 14.52 | 14.235 | 488489 |
| 1730155200 | 13.9 | 0.38 | 2.81 | 13.78 | 13.91 | 13.75 | 410107 |
| 1729896000 | 13.52 | 0 | 0.00 | 13.48 | 13.595 | 13.455 | 237586 |
| 1729809600 | 13.52 | 0 | 0.00 | 13.61 | 13.63 | 13.46 | 371602 |
| 1729723200 | 13.52 | 0.17 | 1.27 | 13.46 | 13.52 | 13.45 | 235434 |
| 1729636800 | 13.35 | -0.02 | -0.15 | 13.29 | 13.36 | 13.27 | 167691 |
| 1729550400 | 13.37 | -0.15 | -1.11 | 13.45 | 13.46 | 13.365 | 157670 |
| 1729291200 | 13.52 | -0.07 | -0.52 | 13.51 | 13.535 | 13.465 | 215257 |
| 1729204800 | 13.59 | 0.16 | 1.19 | 13.54 | 13.625 | 13.535 | 245550 |
| 1729118400 | 13.43 | 0.02 | 0.15 | 13.43 | 13.495 | 13.4101 | 215670 |
| 1729032000 | 13.41 | -0.02 | -0.15 | 13.53 | 13.555 | 13.4 | 337790 |
| 1728945600 | 13.43 | 0.04 | 0.30 | 13.38 | 13.455 | 13.34 | 221132 |
| 1728686400 | 13.39 | 0.09 | 0.68 | 13.33 | 13.465 | 13.33 | 321400 |
| 1728600000 | 13.3 | -0.11 | -0.82 | 13.38 | 13.38 | 13.285 | 185754 |
| 1728513600 | 13.41 | 0.07 | 0.52 | 13.3 | 13.43 | 13.3 | 201340 |
| 1728427200 | 13.34 | 0 | 0.00 | 13.315 | 13.36 | 13.28 | 245251 |
| 1728340800 | 13.34 | -0.06 | -0.45 | 13.37 | 13.395 | 13.3101 | 275574 |
| 1728081600 | 13.4 | -0.06 | -0.45 | 13.385 | 13.44 | 13.37 | 452011 |
| 1727995200 | 13.46 | -0.05 | -0.37 | 13.405 | 13.495 | 13.365 | 335109 |
| 1727908800 | 13.51 | -0.07 | -0.52 | 13.48 | 13.56 | 13.47 | 312114 |
| 1727822400 | 13.58 | 0.01 | 0.07 | 13.58 | 13.625 | 13.485 | 363187 |
| 1727735520 | 13.57 | -0.07 | -0.51 | 13.6 | 13.6 | 13.5 | 289315 |
| 1727476800 | 13.64 | 0 | 0.00 | 13.75 | 13.77 | 13.64 | 194494 |
| 1727390400 | 13.64 | 0 | 0.00 | 13.61 | 13.675 | 13.57 | 267555 |
| 1727304000 | 13.64 | -0.06 | -0.44 | 13.71 | 13.73 | 13.64 | 190495 |
| 1727217600 | 13.7 | 0.05 | 0.37 | 13.67 | 13.725 | 13.63 | 229423 |
| 1727131200 | 13.65 | 0.05 | 0.37 | 13.6 | 13.67 | 13.585 | 205829 |
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
