Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.92 | 6.53409090909 | 14.08 | 15.04 | 14.035 | 571420 | 14.59395808 | DR |
| 4 | 0.4 | 2.7397260274 | 14.6 | 15.46 | 13.88 | 1010499 | 14.68888638 | DR |
| 12 | -1.31 | -8.03188228081 | 16.31 | 17.35 | 13.88 | 809950 | 15.31920693 | DR |
| 26 | -4.8 | -24.2424242424 | 19.8 | 20.01 | 13.88 | 612538 | 16.09249415 | DR |
| 52 | -7.38 | -32.9758713137 | 22.38 | 22.38 | 13.88 | 538797 | 17.37063708 | DR |
| 156 | -17.04 | -53.1835205993 | 32.04 | 33.205 | 13.88 | 336079 | 21.67315313 | DR |
| 260 | -3.46 | -18.7432286024 | 18.46 | 33.205 | 13.88 | 308636 | 22.36078897 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743547200 | 14.87 | 0.1 | 0.68 | 15 | 15.07 | 14.82 | 649490 |
| 1743460800 | 14.77 | 0.05 | 0.34 | 14.6 | 14.845 | 14.5375 | 544544 |
| 1743201600 | 14.72 | -0.19 | -1.27 | 14.86 | 14.97 | 14.68 | 403904 |
| 1743115200 | 14.91 | 0.25 | 1.71 | 14.95 | 15.04 | 14.75 | 584142 |
| 1743028800 | 14.66 | 0.58 | 4.12 | 14.55 | 14.76 | 14.53 | 602342 |
| 1742942400 | 14.08 | 0.05 | 0.36 | 14.08 | 14.345 | 14.035 | 722169 |
| 1742856000 | 14.03 | -0.18 | -1.27 | 14.25 | 14.31 | 13.88 | 1125868 |
| 1742596800 | 14.21 | -0.14 | -0.98 | 14.06 | 14.27 | 13.99 | 3639447 |
| 1742510400 | 14.35 | -0.46 | -3.11 | 14.73 | 14.73 | 14.35 | 1012264 |
| 1742424000 | 14.81 | -0.06 | -0.40 | 14.95 | 14.95 | 14.5 | 2104342 |
| 1742337600 | 14.87 | -0.33 | -2.17 | 14.76 | 14.91 | 14.59 | 1095083 |
| 1742251200 | 15.2 | 0.24 | 1.60 | 15.08 | 15.32 | 15.055 | 1271057 |
| 1741992000 | 14.96 | -0.01 | -0.07 | 14.97 | 15.0454 | 14.875 | 485379 |
| 1741905600 | 14.97 | -0.04 | -0.27 | 14.95 | 15.08 | 14.885 | 507193 |
| 1741819200 | 15.01 | 0.45 | 3.09 | 14.7 | 15.095 | 14.7 | 692119 |
| 1741732800 | 14.56 | -0.24 | -1.62 | 14.7 | 14.705 | 14.45 | 788771 |
| 1741646400 | 14.8 | -0.37 | -2.44 | 14.75 | 14.94 | 14.62 | 789897 |
| 1741390800 | 15.17 | 0.02 | 0.13 | 14.91 | 15.33 | 14.83 | 1048127 |
| 1741304400 | 15.15 | -0.29 | -1.88 | 15.02 | 15.32 | 14.92 | 1064118 |
| 1741218000 | 15.44 | 0.73 | 4.96 | 15.11 | 15.46 | 15.11 | 660445 |
| 1741131600 | 14.71 | 0.03 | 0.20 | 14.6 | 14.835 | 14.47 | 1068777 |
| 1741045200 | 14.68 | 0.16 | 1.10 | 14.89 | 14.99 | 14.66 | 880524 |
| 1740786000 | 14.52 | -0.83 | -5.41 | 14.75 | 14.83 | 14.39 | 1442373 |
| 1740699600 | 15.35 | -0.23 | -1.48 | 15.32 | 15.47 | 15.26 | 603379 |
| 1740613200 | 15.58 | 0.16 | 1.04 | 15.5 | 15.61 | 15.4614 | 499344 |
| 1740526800 | 15.42 | -0.54 | -3.38 | 15.24 | 15.45 | 15.185 | 679029 |
| 1740440400 | 15.96 | 0 | 0.00 | 15.93 | 15.99 | 15.85 | 195801 |
| 1740181200 | 15.96 | -0.19 | -1.18 | 16.149999 | 16.149999 | 15.883 | 322643 |
| 1740094800 | 16.149999 | 0.08 | 0.50 | 16.1 | 16.29 | 16.1 | 333195 |
| 1740008400 | 16.07 | -0.35 | -2.13 | 16.149999 | 16.25 | 15.95 | 522702 |
| 1739922000 | 16.42 | 0.9 | 5.80 | 16.3 | 16.55 | 16.219999 | 488567 |
| 1739576400 | 15.52 | 0.31 | 2.04 | 15.34 | 15.53 | 15.31 | 384384 |
| 1739490000 | 15.21 | 0.01 | 0.07 | 15.04 | 15.3324 | 14.995 | 547860 |
| 1739403600 | 15.2 | 0.66 | 4.54 | 14.87 | 15.265 | 14.69 | 739714 |
| 1739317200 | 14.54 | -0.25 | -1.69 | 14.2 | 14.715 | 14.16 | 839839 |
| 1739230800 | 14.79 | -0.9 | -5.74 | 15.15 | 15.2 | 14.59 | 969852 |
| 1738971600 | 15.69 | 0.12 | 0.77 | 15.69 | 15.82 | 15.65 | 409924 |
| 1738885200 | 15.57 | -0.31 | -1.95 | 15.8 | 15.807 | 15.56 | 419839 |
| 1738798800 | 15.88 | -0.08 | -0.50 | 16.07 | 16.07 | 15.725 | 749896 |
| 1738712400 | 15.96 | 0.25 | 1.59 | 15.83 | 16.11 | 15.83 | 1669280 |
| 1738626000 | 15.71 | -0.31 | -1.94 | 15.96 | 15.96 | 15.5 | 1886677 |
| 1738366800 | 16.02 | -0.28 | -1.72 | 16.3 | 16.48 | 15.96 | 1383023 |
| 1738280400 | 16.3 | -0.5 | -2.98 | 16.64 | 16.695 | 16.27 | 739802 |
| 1738194000 | 16.8 | -0.29 | -1.70 | 17.16 | 17.16 | 16.77 | 338099 |
| 1738107600 | 17.09 | -0.24 | -1.38 | 17.33 | 17.35 | 17.02 | 291246 |
| 1738021200 | 17.33 | 0.28 | 1.64 | 17.1 | 17.34 | 16.97 | 624866 |
| 1737762000 | 17.05 | 0.06 | 0.35 | 16.9 | 17.12 | 16.9 | 323087 |
| 1737675600 | 16.99 | 0 | 0.00 | 16.99 | 16.99 | 16.99 | 0 |
| 1737589200 | 16.99 | 0.64 | 3.91 | 16.6 | 17.13 | 16.6 | 395497 |
| 1737502800 | 16.35 | -0.13 | -0.79 | 16.18 | 16.36 | 16.0745 | 706908 |
| 1737157200 | 16.48 | 0.29 | 1.79 | 16.3 | 16.5298 | 16.11 | 494499 |
| 1737070800 | 16.19 | -0.23 | -1.40 | 16.19 | 16.39 | 15.85 | 1791688 |
| 1736984400 | 16.42 | 0.05 | 0.31 | 16.76 | 16.79 | 16.385 | 486337 |
| 1736898000 | 16.37 | -0.1 | -0.61 | 16.399999 | 16.46 | 16.21 | 416570 |
| 1736811600 | 16.469999 | 0.24 | 1.48 | 16.059999 | 16.559999 | 15.98 | 759748 |
| 1736552400 | 16.23 | -0.07 | -0.43 | 16.12 | 16.36 | 16.1 | 754139 |
| 1736379600 | 16.3 | 0.24 | 1.49 | 16.27 | 16.35 | 16.19 | 349230 |
| 1736293200 | 16.059999 | -0.72 | -4.29 | 16.309999 | 16.36 | 16.04 | 707628 |
| 1736206800 | 16.78 | -0.21 | -1.24 | 16.6609 | 16.86 | 16.62 | 621861 |
| 1735947600 | 16.99 | 0.41 | 2.47 | 16.83 | 17.05 | 16.8 | 338748 |
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
