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 | -0.515 | -3.72378886479 | 13.83 | 13.95 | 13.12 | 232089 | 13.56570365 | CS |
| 4 | -0.475 | -3.44452501813 | 13.79 | 13.95 | 13.12 | 162062 | 13.72244642 | CS |
| 12 | -0.335 | -2.45421245421 | 13.65 | 14.44 | 13.12 | 150028 | 13.84874871 | CS |
| 26 | -0.455 | -3.30428467683 | 13.77 | 14.44 | 13.12 | 145074 | 13.84790703 | CS |
| 52 | 0.585 | 4.59544383346 | 12.73 | 14.68 | 12.48 | 140887 | 13.65428459 | CS |
| 156 | 0.745 | 5.92680986476 | 12.57 | 16.08 | 11.02 | 111730 | 13.70002665 | CS |
| 260 | -1.085 | -7.53472222222 | 14.4 | 16.08 | 4.1 | 110842 | 12.37855929 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734478800 | 13.25 | -0.15 | -1.12 | 13.41 | 13.4113 | 13.12 | 254975 |
| 1734392400 | 13.4 | -0.49 | -3.53 | 13.85 | 13.88 | 13.37 | 414324 |
| 1734133200 | 13.89 | 0.04 | 0.29 | 13.91 | 13.92 | 13.83 | 238013 |
| 1734046800 | 13.85 | 0 | 0.00 | 13.87 | 13.95 | 13.83 | 123227 |
| 1733960400 | 13.85 | 0 | 0.00 | 13.83 | 13.87 | 13.8 | 129906 |
| 1733874000 | 13.85 | 0.03 | 0.22 | 13.82 | 13.87 | 13.756 | 92912 |
| 1733787600 | 13.82 | -0.03 | -0.22 | 13.89 | 13.92 | 13.81 | 140768 |
| 1733528400 | 13.85 | 0.03 | 0.22 | 13.8 | 13.86 | 13.79 | 99971 |
| 1733442000 | 13.82 | 0.06 | 0.44 | 13.79 | 13.85 | 13.69 | 155742 |
| 1733355600 | 13.76 | 0 | 0.00 | 13.72 | 13.76 | 13.62 | 108087 |
| 1733269200 | 13.76 | -0.04 | -0.29 | 13.8 | 13.805 | 13.62 | 145529 |
| 1733182800 | 13.8 | 0.01 | 0.07 | 13.82 | 13.85 | 13.7 | 200809 |
| 1732917840 | 13.79 | -0.07 | -0.51 | 13.86 | 13.9 | 13.76 | 103622 |
| 1732750800 | 13.86 | 0.04 | 0.29 | 13.91 | 13.918 | 13.83 | 209751 |
| 1732664400 | 13.82 | -0.01 | -0.07 | 13.81 | 13.8922 | 13.81 | 194928 |
| 1732578000 | 13.83 | 0.02 | 0.14 | 13.91 | 13.9499 | 13.79 | 185913 |
| 1732318800 | 13.81 | 0.01 | 0.07 | 13.82 | 13.87 | 13.8003 | 104931 |
| 1732232400 | 13.8 | -0.06 | -0.43 | 13.9 | 13.92 | 13.78 | 82714 |
| 1732146000 | 13.86 | 0.07 | 0.51 | 13.79 | 13.87 | 13.725 | 93053 |
| 1732059600 | 13.79 | -0.18 | -1.29 | 13.98 | 13.98 | 13.73 | 220537 |
| 1731973200 | 13.97 | -0.01 | -0.07 | 13.95 | 14.0693 | 13.95 | 114174 |
| 1731714000 | 13.98 | 0.21 | 1.53 | 13.83 | 14.02 | 13.79 | 131401 |
| 1731627600 | 13.77 | -0.01 | -0.07 | 13.73 | 13.8978 | 13.73 | 110511 |
| 1731541200 | 13.78 | 0.05 | 0.36 | 13.76 | 13.805 | 13.68 | 178752 |
| 1731454800 | 13.73 | -0.03 | -0.22 | 13.7 | 13.77 | 13.65 | 148202 |
| 1731368400 | 13.76 | 0.03 | 0.22 | 13.72 | 13.85 | 13.7 | 140192 |
| 1731109200 | 13.73 | -0.11 | -0.79 | 13.76 | 13.86 | 13.62 | 222161 |
| 1731022800 | 13.84 | -0.02 | -0.14 | 13.91 | 14.04 | 13.83 | 211304 |
| 1730936400 | 13.86 | 0.11 | 0.80 | 14.08 | 14.08 | 13.64 | 194930 |
| 1730850000 | 13.75 | 0.18 | 1.33 | 13.59 | 13.75 | 13.59 | 97458 |
| 1730763600 | 13.57 | -0.25 | -1.81 | 13.84 | 13.84 | 13.4301 | 299346 |
| 1730500800 | 13.82 | -0.25 | -1.78 | 14.08 | 14.1 | 13.8 | 279846 |
| 1730414400 | 14.07 | -0.09 | -0.64 | 14.09 | 14.15 | 13.9723 | 136156 |
| 1730328000 | 14.16 | 0.07 | 0.50 | 14.1 | 14.21 | 14.1 | 145086 |
| 1730241600 | 14.09 | -0.24 | -1.67 | 14.29 | 14.3 | 14.0698 | 163520 |
| 1730155200 | 14.33 | 0.09 | 0.63 | 14.3 | 14.35 | 14.25 | 98884 |
| 1729896000 | 14.24 | -0.08 | -0.56 | 14.42 | 14.44 | 14.24 | 203060 |
| 1729809600 | 14.32 | 0.12 | 0.85 | 14.19 | 14.337 | 14.19 | 117308 |
| 1729723200 | 14.2 | -0.06 | -0.42 | 14.23 | 14.25 | 14.11 | 100712 |
| 1729636800 | 14.26 | -0.02 | -0.14 | 14.25 | 14.34 | 14.22 | 136306 |
| 1729550400 | 14.28 | -0.01 | -0.07 | 14.3 | 14.37 | 14.28 | 100648 |
| 1729291200 | 14.29 | -0.02 | -0.14 | 14.28 | 14.35 | 14.23 | 149355 |
| 1729204800 | 14.31 | 0.04 | 0.28 | 14.38 | 14.38 | 14.28 | 123828 |
| 1729118400 | 14.27 | 0.17 | 1.21 | 14.16 | 14.33 | 14.152 | 121780 |
| 1729032000 | 14.1 | 0.05 | 0.36 | 14.09 | 14.17 | 14.05 | 247394 |
| 1728945600 | 14.05 | 0.09 | 0.64 | 14 | 14.11 | 13.995 | 129565 |
| 1728686400 | 13.96 | 0 | 0.00 | 13.99 | 14.01 | 13.95 | 82198 |
| 1728600000 | 13.96 | 0.03 | 0.22 | 13.95 | 13.99 | 13.88 | 99905 |
| 1728513600 | 13.93 | 0.14 | 1.02 | 13.81 | 13.96 | 13.8 | 105670 |
| 1728427200 | 13.79 | -0.01 | -0.07 | 13.78 | 13.8 | 13.68 | 94703 |
| 1728340800 | 13.8 | 0.03 | 0.22 | 13.81 | 13.862 | 13.7703 | 83343 |
| 1728081600 | 13.77 | 0.07 | 0.51 | 13.71 | 13.78 | 13.65 | 88285 |
| 1727995200 | 13.7 | 0.08 | 0.59 | 13.65 | 13.72 | 13.65 | 136529 |
| 1727908800 | 13.62 | 0.02 | 0.15 | 13.58 | 13.66 | 13.56 | 108105 |
| 1727822400 | 13.6 | -0.09 | -0.66 | 13.72 | 13.72 | 13.58 | 112354 |
| 1727736000 | 13.69 | -0.01 | -0.07 | 13.61 | 13.7064 | 13.57 | 107637 |
| 1727476800 | 13.7 | 0.01 | 0.07 | 13.7 | 13.79 | 13.69 | 192406 |
| 1727390400 | 13.69 | 0.01 | 0.07 | 13.7 | 13.8 | 13.685 | 126476 |
| 1727304000 | 13.68 | 0.04 | 0.29 | 13.65 | 13.73 | 13.64 | 112473 |
| 1727217600 | 13.64 | -0.06 | -0.44 | 13.66 | 13.71 | 13.64 | 118424 |
| 1727131200 | 13.7 | 0 | 0.00 | 13.7 | 13.735 | 13.62 | 136594 |
| 1726872000 | 13.7 | 0 | 0.00 | 13.74 | 13.74 | 13.67 | 119892 |
| 1726785600 | 13.7 | -0.05 | -0.36 | 13.8 | 13.8 | 13.68 | 178422 |
| 1726699200 | 13.75 | 0 | 0.00 | 13.75 | 13.8082 | 13.71 | 117497 |
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
