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 | -0.03 | -0.196592398427 | 15.26 | 15.2826 | 15.18 | 8668 | 15.23314327 | CS |
| 4 | 0.27 | 1.80481283422 | 14.96 | 15.385 | 14.92 | 19539 | 15.14228071 | CS |
| 12 | -0.5 | -3.17863954228 | 15.73 | 16.15 | 14.78 | 28356 | 15.36346446 | CS |
| 26 | -0.55 | -3.48542458809 | 15.78 | 16.45 | 14.78 | 21043 | 15.63484459 | CS |
| 52 | -0.18 | -1.16807268008 | 15.41 | 16.55 | 14.78 | 18186 | 15.77033536 | CS |
| 156 | -5.14 | -25.2331860579 | 20.37 | 21.29 | 12.885 | 20072 | 16.15926734 | CS |
| 260 | -4.81 | -24.001996008 | 20.04 | 24.77 | 12.885 | 19575 | 18.1886349 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738194000 | 15.23 | -0.01 | -0.03 | 15.26 | 15.2803 | 15.22 | 4258 |
| 1738107600 | 15.235 | 0.01 | 0.09 | 15.22 | 15.255 | 15.2 | 12360 |
| 1738021200 | 15.2208 | -0.03 | -0.19 | 15.22 | 15.275 | 15.18 | 10848 |
| 1737762000 | 15.2504 | -0.09 | -0.57 | 15.26 | 15.2826 | 15.2252 | 7205 |
| 1737675600 | 15.3374 | 0 | 0.00 | 15.3374 | 15.3374 | 15.3374 | 0 |
| 1737589200 | 15.3374 | -0.01 | -0.08 | 15.3 | 15.385 | 15.3 | 9921 |
| 1737502800 | 15.35 | 0.07 | 0.46 | 15.35 | 15.35 | 15.27 | 10184 |
| 1737157200 | 15.28 | 0.08 | 0.56 | 15.2 | 15.35 | 15.2 | 26409 |
| 1737070800 | 15.195 | -0.02 | -0.10 | 15.15 | 15.195 | 15.14 | 14513 |
| 1736984400 | 15.21 | 0.11 | 0.75 | 15.09 | 15.21 | 15.09 | 20390 |
| 1736898000 | 15.0966 | 0.08 | 0.51 | 15.04 | 15.1 | 15.04 | 5924 |
| 1736811600 | 15.02 | -0.03 | -0.20 | 15.05 | 15.0504 | 14.95 | 16203 |
| 1736552400 | 15.05 | -0.1 | -0.66 | 15.05 | 15.0799 | 14.98 | 37908 |
| 1736379600 | 15.15 | 0.06 | 0.40 | 15.07 | 15.17 | 15.07 | 18261 |
| 1736293200 | 15.09 | -0.06 | -0.40 | 15.14 | 15.15 | 15.01 | 35731 |
| 1736206800 | 15.15 | 0.03 | 0.20 | 15.13 | 15.17 | 15.08 | 28999 |
| 1735947600 | 15.12 | 0.12 | 0.80 | 15.03 | 15.18 | 15.03 | 38859 |
| 1735861200 | 15 | 0.13 | 0.87 | 14.96 | 15.0278 | 14.92 | 34195 |
| 1735688400 | 14.87 | 0.02 | 0.13 | 14.86 | 15 | 14.78 | 140201 |
| 1735602000 | 14.85 | -0.07 | -0.44 | 14.91 | 14.96 | 14.8101 | 109674 |
| 1735342800 | 14.915 | -0.05 | -0.30 | 14.98 | 14.9999 | 14.8513 | 80526 |
| 1735256400 | 14.96 | -0.02 | -0.13 | 14.96 | 15.07 | 14.92 | 37554 |
| 1735077840 | 14.98 | 0 | 0.00 | 15.01 | 15.04 | 14.81 | 45317 |
| 1734997200 | 14.98 | -0.17 | -1.12 | 15.09 | 15.15 | 14.98 | 64231 |
| 1734738000 | 15.15 | -0.07 | -0.46 | 15.13 | 15.35 | 15.13 | 33301 |
| 1734651600 | 15.22 | -0.11 | -0.72 | 15.39 | 15.39 | 15.2 | 28876 |
| 1734565200 | 15.33 | -0.21 | -1.32 | 15.47 | 15.54 | 15.33 | 29659 |
| 1734478800 | 15.535 | -0.12 | -0.73 | 15.6 | 15.6351 | 15.53 | 15029 |
| 1734392400 | 15.65 | -0.06 | -0.38 | 15.71 | 15.8301 | 15.6001 | 45126 |
| 1734133200 | 15.71 | -0.22 | -1.38 | 15.79 | 15.84 | 15.71 | 11523 |
| 1734046800 | 15.93 | -0.04 | -0.25 | 16.02 | 16.065 | 15.92 | 39367 |
| 1733960400 | 15.97 | 0 | 0.00 | 15.96 | 16.02 | 15.96 | 16205 |
| 1733874000 | 15.97 | 0.05 | 0.31 | 15.95 | 15.98 | 15.91 | 20527 |
| 1733787600 | 15.92 | -0.05 | -0.31 | 15.97 | 15.9999 | 15.89 | 22293 |
| 1733528400 | 15.97 | -0.01 | -0.06 | 15.95 | 16 | 15.88 | 11237 |
| 1733442000 | 15.98 | -0.13 | -0.81 | 16.09 | 16.12 | 15.96 | 13215 |
| 1733355600 | 16.11 | 0.04 | 0.23 | 16.079999 | 16.149999 | 16.0291 | 28068 |
| 1733269200 | 16.0735 | 0.08 | 0.52 | 16.04 | 16.1 | 16.0301 | 15727 |
| 1733182800 | 15.99 | -0.01 | -0.06 | 16.01 | 16.0565 | 15.92 | 34597 |
| 1732917840 | 16 | 0.11 | 0.69 | 15.98 | 16.02 | 15.935 | 20402 |
| 1732750800 | 15.89 | 0.17 | 1.08 | 15.79 | 15.93 | 15.7424 | 37765 |
| 1732664400 | 15.72 | -0.03 | -0.19 | 15.71 | 15.7502 | 15.71 | 25627 |
| 1732578000 | 15.75 | 0.05 | 0.32 | 15.78 | 15.81 | 15.6958 | 31324 |
| 1732318800 | 15.7 | 0.03 | 0.20 | 15.7394 | 15.81 | 15.68 | 12684 |
| 1732232400 | 15.6684 | 0.03 | 0.21 | 15.69 | 15.73 | 15.64 | 23147 |
| 1732146000 | 15.635 | -0.02 | -0.13 | 15.68 | 15.68 | 15.56 | 11264 |
| 1732059600 | 15.6557 | -0 | -0.03 | 15.7 | 15.71 | 15.65 | 23028 |
| 1731973200 | 15.66 | -0.13 | -0.80 | 15.75 | 15.84 | 15.66 | 14137 |
| 1731714000 | 15.7857 | -0.15 | -0.94 | 15.88 | 15.88 | 15.75 | 17160 |
| 1731627600 | 15.935 | 0.04 | 0.22 | 15.97 | 15.993 | 15.92 | 13743 |
| 1731541200 | 15.9 | 0.04 | 0.28 | 15.89 | 15.9785 | 15.85 | 12012 |
| 1731454800 | 15.8553 | -0.06 | -0.41 | 15.96 | 15.96 | 15.795 | 27480 |
| 1731368400 | 15.92 | 0.05 | 0.32 | 15.92 | 15.98 | 15.845 | 29474 |
| 1731109200 | 15.87 | 0.03 | 0.19 | 15.9 | 15.91 | 15.825 | 31015 |
| 1731022800 | 15.84 | 0.18 | 1.15 | 15.73 | 15.8699 | 15.71 | 26518 |
| 1730936400 | 15.66 | -0.17 | -1.04 | 15.82 | 15.82 | 15.6206 | 28930 |
| 1730850000 | 15.825 | 0.04 | 0.29 | 15.81 | 15.8394 | 15.78 | 10441 |
| 1730763600 | 15.78 | 0.07 | 0.45 | 15.71 | 15.89 | 15.71 | 25469 |
| 1730500800 | 15.71 | -0.11 | -0.69 | 15.85 | 15.8889 | 15.71 | 12051 |
| 1730414400 | 15.8199 | 0.1 | 0.64 | 15.72 | 15.83 | 15.7 | 21425 |
| 1730328000 | 15.72 | 0.08 | 0.51 | 15.64 | 15.78 | 15.64 | 11493 |
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
