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 | -0.2918 | -1.82468515114 | 15.9918 | 16.1 | 15.62 | 19467 | 15.84029251 | CS |
| 4 | -0.44 | -2.72614622057 | 16.14 | 16.14 | 15.62 | 18902 | 15.87287746 | CS |
| 12 | -0.19 | -1.19572057898 | 15.89 | 16.5099 | 15.62 | 17248 | 16.04866748 | CS |
| 26 | -0.44 | -2.72614622057 | 16.14 | 16.5099 | 15.575 | 18361 | 15.97646742 | CS |
| 52 | 0.53 | 3.49373764008 | 15.17 | 16.5099 | 15.07 | 19206 | 15.79648041 | CS |
| 156 | -7 | -30.8370044053 | 22.7 | 23.42 | 13.05 | 19932 | 16.70457247 | CS |
| 260 | -6.08 | -27.9155188246 | 21.78 | 24.24 | 13.05 | 18439 | 18.40610996 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732146000 | 15.63 | -0.09 | -0.57 | 15.75 | 15.79 | 15.62 | 20819 |
| 1732059600 | 15.72 | -0.1 | -0.63 | 15.7981 | 15.85 | 15.7 | 17664 |
| 1731973200 | 15.8199 | -0.08 | -0.50 | 15.82 | 15.89 | 15.8 | 13581 |
| 1731714000 | 15.9 | -0.2 | -1.24 | 15.975 | 15.9963 | 15.88 | 24888 |
| 1731627600 | 16.1 | 0.24 | 1.51 | 15.9918 | 16.1 | 15.895 | 20384 |
| 1731541200 | 15.86 | 0 | 0.00 | 15.99 | 16 | 15.85 | 14830 |
| 1731454800 | 15.86 | -0.16 | -1.00 | 15.9886 | 15.9899 | 15.81 | 21276 |
| 1731368400 | 16.02 | 0.05 | 0.31 | 16.04 | 16.0766 | 15.97 | 22461 |
| 1731109200 | 15.97 | 0.06 | 0.38 | 15.94 | 16.02 | 15.94 | 14877 |
| 1731022800 | 15.91 | 0.13 | 0.82 | 15.8119 | 15.9272 | 15.8119 | 20791 |
| 1730936400 | 15.78 | -0.17 | -1.07 | 15.83 | 15.9 | 15.7635 | 20426 |
| 1730850000 | 15.9499 | 0.08 | 0.50 | 15.9053 | 15.9499 | 15.85 | 20506 |
| 1730763600 | 15.8701 | 0.03 | 0.19 | 15.85 | 16 | 15.85 | 11936 |
| 1730500800 | 15.84 | -0.05 | -0.31 | 16.079999 | 16.079999 | 15.83 | 14159 |
| 1730414400 | 15.89 | 0.02 | 0.13 | 15.79 | 15.9498 | 15.79 | 29620 |
| 1730328000 | 15.87 | 0.11 | 0.70 | 15.81 | 15.9 | 15.7501 | 25350 |
| 1730241600 | 15.76 | -0.06 | -0.38 | 15.7936 | 15.7952 | 15.7327 | 5841 |
| 1730155200 | 15.82 | -0.09 | -0.57 | 15.93 | 15.975 | 15.74 | 36878 |
| 1729896000 | 15.9101 | -0.03 | -0.19 | 16.01 | 16.052 | 15.9101 | 11832 |
| 1729809600 | 15.94 | -0.22 | -1.35 | 16.14 | 16.14 | 15.94 | 9929 |
| 1729723200 | 16.1585 | -0.14 | -0.87 | 16.19 | 16.3073 | 16.149999 | 20170 |
| 1729636800 | 16.3 | -0.01 | -0.06 | 16.34 | 16.355 | 16.25 | 10681 |
| 1729550400 | 16.309999 | -0.04 | -0.24 | 16.32 | 16.3699 | 16.2586 | 11221 |
| 1729291200 | 16.35 | 0.01 | 0.03 | 16.36 | 16.42 | 16.35 | 10230 |
| 1729204800 | 16.344999 | 0.04 | 0.25 | 16.309999 | 16.35 | 16.302299 | 12971 |
| 1729118400 | 16.305 | -0.01 | -0.07 | 16.309999 | 16.329999 | 16.2437 | 9782 |
| 1729032000 | 16.317 | -0.05 | -0.32 | 16.23 | 16.379999 | 16.23 | 11832 |
| 1728945600 | 16.3701 | -0.03 | -0.18 | 16.399999 | 16.399999 | 16.36 | 16281 |
| 1728686400 | 16.399999 | 0.07 | 0.46 | 16.379999 | 16.399999 | 16.32 | 3734 |
| 1728600000 | 16.325 | 0 | 0.03 | 16.39 | 16.45 | 16.325 | 7837 |
| 1728513600 | 16.32 | -0.08 | -0.49 | 16.379999 | 16.422799 | 16.29 | 35806 |
| 1728427200 | 16.4002 | -0.02 | -0.12 | 16.379999 | 16.4483 | 16.36 | 16448 |
| 1728340800 | 16.42 | 0.07 | 0.43 | 16.4499 | 16.509899 | 16.37 | 10957 |
| 1728081600 | 16.35 | -0.05 | -0.33 | 16.41 | 16.42 | 16.34 | 13962 |
| 1727995200 | 16.4034 | -0.05 | -0.28 | 16.399999 | 16.44 | 16.36 | 6926 |
| 1727908800 | 16.45 | -0.01 | -0.06 | 16.4078 | 16.45 | 16.3809 | 6754 |
| 1727822400 | 16.46 | 0.13 | 0.80 | 16.329999 | 16.465 | 16.329999 | 18720 |
| 1727735520 | 16.329999 | 0.01 | 0.06 | 16.37 | 16.3899 | 16.239999 | 14218 |
| 1727476800 | 16.32 | 0.01 | 0.06 | 16.399999 | 16.41 | 16.239999 | 36409 |
| 1727390400 | 16.3108 | 0.04 | 0.25 | 16.14 | 16.399999 | 16.14 | 15971 |
| 1727304000 | 16.27 | 0.02 | 0.12 | 16.2 | 16.3195 | 16.2 | 6336 |
| 1727217600 | 16.25 | 0.09 | 0.56 | 16.12 | 16.25 | 16.12 | 12682 |
| 1727131200 | 16.16 | -0.05 | -0.31 | 16.149999 | 16.25 | 16.149999 | 12635 |
| 1726872000 | 16.210999 | 0.06 | 0.38 | 16.11 | 16.26 | 16.11 | 17082 |
| 1726785600 | 16.149999 | 0.03 | 0.19 | 16.1 | 16.219999 | 16.1 | 7204 |
| 1726699200 | 16.12 | -0.02 | -0.12 | 16.1 | 16.2299 | 16.1 | 14190 |
| 1726612800 | 16.14 | 0.02 | 0.12 | 16.1521 | 16.16 | 16.079999 | 15315 |
| 1726526400 | 16.12 | -0.02 | -0.12 | 16.129999 | 16.19 | 16.1 | 14999 |
| 1726267200 | 16.14 | -0.01 | -0.06 | 16.14 | 16.23 | 16.14 | 6562 |
| 1726180800 | 16.149999 | 0.13 | 0.84 | 16.011399 | 16.2 | 16.011399 | 30574 |
| 1726094400 | 16.015 | 0.12 | 0.72 | 15.955 | 16.04 | 15.94 | 18154 |
| 1726008000 | 15.9 | 0.01 | 0.06 | 15.91 | 15.95 | 15.87 | 29733 |
| 1725921600 | 15.89 | 0.03 | 0.19 | 15.87 | 15.96 | 15.8 | 43252 |
| 1725662400 | 15.86 | 0.01 | 0.06 | 15.88 | 15.92 | 15.82 | 31654 |
| 1725576000 | 15.85 | -0.08 | -0.50 | 15.98 | 15.98 | 15.84 | 21979 |
| 1725489600 | 15.93 | 0.03 | 0.20 | 15.86 | 15.95 | 15.85 | 13324 |
| 1725403200 | 15.8983 | 0.02 | 0.12 | 15.98 | 15.98 | 15.87 | 23412 |
| 1725057600 | 15.88 | 0.07 | 0.44 | 15.86 | 15.96 | 15.85 | 13531 |
| 1724971200 | 15.81 | 0 | 0.00 | 15.89 | 15.89 | 15.76 | 16039 |
| 1724884800 | 15.81 | -0.03 | -0.19 | 15.85 | 15.9199 | 15.77 | 16921 |
| 1724798400 | 15.84 | 0.01 | 0.06 | 15.81 | 15.91 | 15.75 | 69067 |
| 1724712000 | 15.83 | -0.19 | -1.19 | 16.03 | 16.059999 | 15.7 | 112362 |
| 1724452800 | 16.02 | 0.05 | 0.31 | 15.9 | 16.11 | 15.9 | 13190 |
| 1724366400 | 15.97 | -0.14 | -0.87 | 16.11 | 16.11 | 15.91 | 43112 |
| 1724280000 | 16.11 | -0.09 | -0.56 | 16.2 | 16.2 | 15.98 | 5674 |
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
