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 | 0.23 | 1.37972405519 | 16.67 | 17.49 | 15.96 | 2720 | 16.42394619 | CS |
| 4 | 1.6999 | 11.1834790561 | 15.2001 | 17.5 | 15.2001 | 2111 | 16.13558329 | CS |
| 12 | -0.65 | -3.7037037037 | 17.55 | 18.2037 | 13.77 | 2385 | 16.33409803 | CS |
| 26 | -0.875 | -4.92264416315 | 17.775 | 18.25 | 13.77 | 1970 | 16.86879252 | CS |
| 52 | -1.3813 | -7.55580839437 | 18.2813 | 18.3 | 10.93 | 3221 | 15.48457468 | CS |
| 156 | -8.15 | -32.5349301397 | 25.05 | 25.57 | 10.93 | 2294 | 18.13536574 | CS |
| 260 | -8.04 | -32.2373696872 | 24.94 | 26 | 10.93 | 4472 | 22.20572501 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738194000 | 16.9 | 0.5 | 3.05 | 16.399999 | 16.9 | 16.1 | 1237 |
| 1738107600 | 16.399999 | 0.04 | 0.24 | 16.45 | 17.49 | 15.96 | 4830 |
| 1738021200 | 16.36 | 0.11 | 0.68 | 16.79 | 16.79 | 16.27 | 3306 |
| 1737762000 | 16.2501 | 0.48 | 3.04 | 16.67 | 17.48 | 16.0001 | 1506 |
| 1737675600 | 15.77 | 0 | 0.00 | 15.77 | 15.77 | 15.77 | 0 |
| 1737589200 | 15.77 | -1.53 | -8.84 | 17.4 | 17.4 | 15.5 | 10853 |
| 1737502800 | 17.3 | 0.38 | 2.25 | 17.185 | 17.3 | 17.185 | 486 |
| 1737157200 | 16.92 | -0.25 | -1.46 | 17.066 | 17.5 | 16.92 | 804 |
| 1737070800 | 17.17 | 0.05 | 0.29 | 17.4 | 17.46 | 16.8254 | 593 |
| 1736984400 | 17.12 | 1.27 | 8.01 | 17.09 | 17.12 | 17.07 | 2627 |
| 1736898000 | 15.8505 | 0.32 | 2.06 | 15.9 | 15.99 | 15.55 | 7788 |
| 1736811600 | 15.5305 | 0 | 0.00 | 15.5 | 15.5305 | 15.5 | 167 |
| 1736552400 | 15.5305 | 0.2 | 1.29 | 16.2072 | 16.2072 | 15.5305 | 539 |
| 1736379600 | 15.3325 | 0 | 0.00 | 15.3325 | 15.3325 | 15.3325 | 5 |
| 1736293200 | 15.3325 | 0 | 0.00 | 15.3325 | 15.3325 | 15.3325 | 82 |
| 1736206800 | 15.3325 | 0 | 0.00 | 15.3325 | 15.3325 | 15.3325 | 45 |
| 1735947600 | 15.3325 | 0.13 | 0.87 | 15.21 | 15.3325 | 15.21 | 1010 |
| 1735861200 | 15.2001 | 0 | 0.00 | 15.2001 | 15.2001 | 15.2001 | 1 |
| 1735688400 | 15.2001 | 0.08 | 0.56 | 15.15 | 16.129999 | 14.0601 | 10521 |
| 1735602000 | 15.116 | -0.34 | -2.23 | 15.9 | 15.9 | 14.98 | 1186 |
| 1735342800 | 15.46 | 0.51 | 3.41 | 15.03 | 15.46 | 14.25 | 2931 |
| 1735256400 | 14.95 | 0.44 | 3.07 | 14 | 15 | 14 | 9164 |
| 1735077840 | 14.505 | 0.74 | 5.34 | 14.505 | 14.505 | 14.505 | 623 |
| 1734997200 | 13.77 | -1.59 | -10.33 | 15.05 | 15.086 | 13.77 | 2339 |
| 1734738000 | 15.3555 | 0.36 | 2.37 | 15.84 | 15.9 | 15.1 | 1750 |
| 1734651600 | 15 | -0.62 | -3.97 | 15.62 | 15.62 | 14.77 | 3109 |
| 1734565200 | 15.62 | -2.13 | -12.00 | 17.75 | 17.75 | 15.62 | 17312 |
| 1734478800 | 17.75 | -0.25 | -1.39 | 17.95 | 18.18 | 17.75 | 1121 |
| 1734392400 | 18 | 0 | 0.00 | 17.95 | 18 | 17.95 | 538 |
| 1734133200 | 18 | 0.46 | 2.62 | 17.44 | 18.12 | 17.44 | 2470 |
| 1734046800 | 17.54 | -0.46 | -2.56 | 18 | 18 | 17.54 | 733 |
| 1733960400 | 18 | -0.14 | -0.77 | 18 | 18 | 18 | 102 |
| 1733874000 | 18.14 | 0 | 0.00 | 18.14 | 18.14 | 17.95 | 333 |
| 1733787600 | 18.1399 | -0 | -0.03 | 18.14 | 18.14 | 18.1399 | 631 |
| 1733528400 | 18.1448 | 0.2 | 1.10 | 18.2037 | 18.2037 | 18.1448 | 451 |
| 1733442000 | 17.9478 | 0.19 | 1.04 | 17.9478 | 17.9478 | 17.9478 | 294 |
| 1733355600 | 17.7625 | -0.19 | -1.04 | 18 | 18 | 17.7625 | 3141 |
| 1733269200 | 17.95 | 0.44 | 2.54 | 17.9 | 17.95 | 17.9 | 163 |
| 1733182800 | 17.5051 | -0.39 | -2.21 | 17.55 | 17.6 | 17.5051 | 3042 |
| 1732917840 | 17.9 | 0 | 0.00 | 17.9 | 17.9 | 17.9 | 0 |
| 1732750800 | 17.9 | 0.22 | 1.27 | 17.5 | 17.9 | 17.49 | 6431 |
| 1732664400 | 17.675 | 0.07 | 0.43 | 17.7189 | 17.75 | 17.44 | 5775 |
| 1732578000 | 17.6 | -0.08 | -0.42 | 17.55 | 17.6 | 17.4 | 3465 |
| 1732318800 | 17.675 | 0 | 0.00 | 17.675 | 17.675 | 17.675 | 50 |
| 1732232400 | 17.675 | -0.1 | -0.57 | 17.32 | 17.79 | 17.32 | 465 |
| 1732146000 | 17.776 | 0 | 0.00 | 17.776 | 17.776 | 17.776 | 50 |
| 1732059600 | 17.776 | 0.36 | 2.04 | 17.61 | 17.8 | 17.6 | 3317 |
| 1731973200 | 17.42 | -0.19 | -1.09 | 17.42 | 17.42 | 17.42 | 361 |
| 1731714000 | 17.6124 | -0.03 | -0.16 | 17.63 | 17.63 | 17.55 | 374 |
| 1731627600 | 17.64 | 0.04 | 0.23 | 17.64 | 17.64 | 17.64 | 257 |
| 1731541200 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 12 |
| 1731454800 | 17.6 | 0.05 | 0.28 | 17.8102 | 17.85 | 17.6 | 10342 |
| 1731368400 | 17.55 | 0 | 0.00 | 17.55 | 17.55 | 17.55 | 0 |
| 1731109200 | 17.55 | 0 | 0.00 | 17.55 | 17.55 | 17.55 | 30 |
| 1731022800 | 17.55 | 0 | 0.00 | 17.55 | 17.55 | 17.55 | 10 |
| 1730936400 | 17.55 | -0.04 | -0.23 | 17.55 | 17.55 | 17.54 | 378 |
| 1730850000 | 17.59 | 0 | 0.00 | 17.59 | 17.59 | 17.59 | 57 |
| 1730763600 | 17.59 | 0.02 | 0.09 | 17.55 | 17.59 | 17.5 | 1036 |
| 1730500800 | 17.575 | 0.13 | 0.72 | 17.41 | 17.575 | 17.41 | 2051 |
| 1730414400 | 17.45 | -0.18 | -0.99 | 17.6 | 17.6 | 17.45 | 1111 |
| 1730328000 | 17.625 | -0.26 | -1.43 | 17.86 | 17.86 | 17.625 | 1137 |
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
