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 | 0.38 | 2.90076335878 | 13.1 | 14.025 | 13.07 | 743785 | 13.68498715 | CS |
| 4 | 0.59 | 4.57719162141 | 12.89 | 14.025 | 12.3 | 617313 | 13.18310026 | CS |
| 12 | 0.68 | 5.3125 | 12.8 | 14.025 | 11.99 | 494836 | 12.89450986 | CS |
| 26 | 1.97 | 17.1155516942 | 11.51 | 14.025 | 10.1365 | 625921 | 12.44504141 | CS |
| 52 | 2.22 | 19.7158081705 | 11.26 | 14.025 | 10.1365 | 543375 | 12.20508011 | CS |
| 156 | -3.12 | -18.7951807229 | 16.6 | 16.8599 | 7.51 | 513030 | 11.33160105 | CS |
| 260 | -5.84 | -30.2277432712 | 19.32 | 23.73 | 7.51 | 686299 | 14.49043621 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731454800 | 13.48 | 0.01 | 0.07 | 13.41 | 13.525 | 13 | 1635413 |
| 1731368400 | 13.47 | -0.11 | -0.81 | 13.46 | 13.58 | 13.35 | 476873 |
| 1731109200 | 13.58 | -0.11 | -0.80 | 13.6 | 13.735 | 13.545 | 534700 |
| 1731022800 | 13.69 | -0.3 | -2.14 | 13.91 | 13.99 | 13.58 | 856682 |
| 1730936400 | 13.99 | 0.58 | 4.33 | 13.832 | 14.025 | 13.6301 | 1131002 |
| 1730850000 | 13.41 | 0.29 | 2.21 | 13.07 | 13.525 | 13.07 | 693060 |
| 1730763600 | 13.12 | -0.04 | -0.30 | 12.87 | 13.12 | 12.87 | 824597 |
| 1730500800 | 13.16 | 0.08 | 0.61 | 12.95 | 13.265 | 12.75 | 2053433 |
| 1730414400 | 13.08 | 0.66 | 5.31 | 12.39 | 13.16 | 12.375 | 651577 |
| 1730328000 | 12.42 | -0.08 | -0.64 | 12.525 | 12.675 | 12.42 | 294258 |
| 1730241600 | 12.5 | 0.04 | 0.32 | 12.33 | 12.52 | 12.3 | 233837 |
| 1730155200 | 12.46 | -0.05 | -0.40 | 12.62 | 12.68 | 12.445 | 349652 |
| 1729896000 | 12.51 | -0.03 | -0.24 | 12.58 | 12.69 | 12.49 | 197376 |
| 1729809600 | 12.54 | 0.04 | 0.32 | 12.54 | 12.64 | 12.445 | 267912 |
| 1729723200 | 12.5 | -0.26 | -2.04 | 12.62 | 12.67 | 12.435 | 341858 |
| 1729636800 | 12.76 | -0.15 | -1.16 | 12.87 | 12.98 | 12.685 | 418613 |
| 1729550400 | 12.91 | -0.31 | -2.34 | 13.15 | 13.22 | 12.825 | 441023 |
| 1729291200 | 13.22 | 0.16 | 1.23 | 13.11 | 13.45 | 13.1 | 1483702 |
| 1729204800 | 13.06 | 0.19 | 1.48 | 12.91 | 13.08 | 12.8442 | 413029 |
| 1729118400 | 12.87 | 0.07 | 0.55 | 12.87 | 12.88 | 12.745 | 283533 |
| 1729032000 | 12.8 | -0.07 | -0.54 | 12.89 | 12.935 | 12.76 | 327843 |
| 1728945600 | 12.87 | -0.33 | -2.50 | 13.13 | 13.2 | 12.65 | 543860 |
| 1728686400 | 13.2 | -0.01 | -0.08 | 13.27 | 13.33 | 13.185 | 278685 |
| 1728600000 | 13.21 | 0.01 | 0.08 | 13.11 | 13.22 | 13.06 | 281142 |
| 1728513600 | 13.2 | 0.23 | 1.77 | 12.98 | 13.3 | 12.98 | 324572 |
| 1728427200 | 12.97 | 0.01 | 0.08 | 12.96 | 13.1 | 12.879 | 301128 |
| 1728340800 | 12.96 | 0.15 | 1.17 | 12.82 | 12.965 | 12.78 | 359654 |
| 1728081600 | 12.81 | 0.25 | 1.99 | 12.7 | 12.84 | 12.66 | 202127 |
| 1727995200 | 12.56 | -0.1 | -0.79 | 12.635 | 12.67 | 12.52 | 339770 |
| 1727908800 | 12.66 | -0.01 | -0.08 | 12.67 | 12.7307 | 12.61 | 321077 |
| 1727822400 | 12.67 | -0.38 | -2.91 | 13.07 | 13.07 | 12.5699 | 502099 |
| 1727735520 | 13.05 | 0.26 | 2.03 | 12.75 | 13.065 | 12.73 | 502741 |
| 1727476800 | 12.79 | 0.1 | 0.79 | 12.79 | 12.84 | 12.67 | 281026 |
| 1727390400 | 12.69 | 0.03 | 0.24 | 12.84 | 12.84 | 12.59 | 250188 |
| 1727304000 | 12.66 | -0.11 | -0.86 | 12.81 | 12.81 | 12.63 | 253064 |
| 1727217600 | 12.77 | -0.1 | -0.78 | 12.86 | 12.87 | 12.715 | 320518 |
| 1727131200 | 12.87 | 0.01 | 0.08 | 12.91 | 12.96 | 12.8 | 375348 |
| 1726872000 | 12.86 | 0.03 | 0.23 | 12.79 | 12.98 | 12.75 | 1849899 |
| 1726785600 | 12.83 | 0.13 | 1.02 | 12.83 | 12.9 | 12.79 | 285895 |
| 1726699200 | 12.7 | 0.03 | 0.24 | 12.72 | 12.9 | 12.6609 | 312863 |
| 1726612800 | 12.67 | -0.15 | -1.17 | 12.9412 | 12.98 | 12.665 | 496468 |
| 1726526400 | 12.82 | 0.33 | 2.64 | 12.51 | 12.905 | 12.51 | 506236 |
| 1726267200 | 12.49 | 0.13 | 1.05 | 12.41 | 12.49 | 12.38 | 228159 |
| 1726180800 | 12.36 | 0.11 | 0.90 | 12.335 | 12.5 | 12.24 | 268682 |
| 1726094400 | 12.25 | 0.05 | 0.41 | 12.13 | 12.27 | 11.99 | 241444 |
| 1726008000 | 12.2 | -0.01 | -0.08 | 12.22 | 12.245 | 12.08 | 330210 |
| 1725921600 | 12.21 | -0.07 | -0.57 | 12.31 | 12.495 | 12.195 | 496986 |
| 1725662400 | 12.28 | -0.18 | -1.44 | 12.55 | 12.55 | 12.205 | 344909 |
| 1725576000 | 12.46 | -0.01 | -0.08 | 12.46 | 12.55 | 12.35 | 303384 |
| 1725489600 | 12.47 | 0.05 | 0.40 | 12.33 | 12.56 | 12.28 | 336692 |
| 1725403200 | 12.42 | -0.37 | -2.89 | 12.67 | 12.78 | 12.41 | 457465 |
| 1725057600 | 12.79 | -0.09 | -0.70 | 12.93 | 12.95 | 12.73 | 410585 |
| 1724971200 | 12.88 | 0.27 | 2.14 | 12.73 | 12.975 | 12.64 | 418994 |
| 1724884800 | 12.61 | -0.13 | -1.02 | 12.67 | 12.685 | 12.5 | 474189 |
| 1724798400 | 12.74 | 0.06 | 0.47 | 12.58 | 12.8 | 12.58 | 405157 |
| 1724712000 | 12.68 | 0.15 | 1.20 | 12.62 | 12.7 | 12.55 | 480561 |
| 1724452800 | 12.53 | 0.27 | 2.20 | 12.33 | 12.625 | 12.29 | 618580 |
| 1724366400 | 12.26 | -0.26 | -2.08 | 12.53 | 12.53 | 12.22 | 588773 |
| 1724280000 | 12.52 | -0.04 | -0.32 | 12.56 | 12.59 | 12.43 | 627995 |
| 1724193600 | 12.56 | -0.39 | -3.01 | 12.8 | 12.885 | 12.55 | 841945 |
| 1724107200 | 12.95 | 0.07 | 0.54 | 12.9 | 12.96 | 12.76 | 579663 |
| 1723848000 | 12.88 | 0.03 | 0.23 | 12.85 | 12.97 | 12.7701 | 623099 |
| 1723761600 | 12.85 | 0.16 | 1.26 | 12.8 | 12.975 | 12.705 | 630972 |
| 1723675200 | 12.69 | -0.02 | -0.16 | 12.78 | 12.83 | 12.64 | 460560 |
| 1723588800 | 12.71 | 0.03 | 0.24 | 12.685 | 12.855 | 12.59 | 893693 |
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
