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 | -0.101 | -0.568181818182 | 17.776 | 17.79 | 17.32 | 1961 | 17.64901071 | CS |
| 4 | -0.185 | -1.03583426652 | 17.86 | 17.86 | 17.32 | 1509 | 17.6261432 | CS |
| 12 | -0.15 | -0.841514726508 | 17.825 | 18.25 | 17.32 | 1458 | 17.80906468 | CS |
| 26 | 2.395 | 15.6740837696 | 15.28 | 18.3 | 14.78 | 2453 | 17.46817517 | CS |
| 52 | -0.9 | -4.84522207268 | 18.575 | 19.3 | 10.93 | 3284 | 15.85213062 | CS |
| 156 | -7.115 | -28.7010891489 | 24.79 | 25.57 | 10.93 | 2527 | 19.24110347 | CS |
| 260 | -7.265 | -29.1299117883 | 24.94 | 26 | 10.93 | 4566 | 22.36136783 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730241600 | 17.88 | 0 | 0.00 | 17.86 | 17.88 | 17.86 | 35 |
| 1730155200 | 17.88 | 0 | 0.00 | 17.82 | 17.88 | 17.71 | 108 |
| 1729896000 | 17.88 | 0 | 0.00 | 17.68 | 17.88 | 17.68 | 44 |
| 1729809600 | 17.88 | 0.2 | 1.13 | 17.68 | 17.89 | 17.68 | 906 |
| 1729723200 | 17.68 | 0 | 0.00 | 17.68 | 17.68 | 17.68 | 3 |
| 1729636800 | 17.68 | -0.02 | -0.11 | 17.68 | 17.68 | 17.473 | 2483 |
| 1729550400 | 17.6999 | 0.08 | 0.45 | 17.89 | 17.89 | 17.51 | 2529 |
| 1729291200 | 17.62 | -0.35 | -1.95 | 17.62 | 17.62 | 17.62 | 131 |
| 1729204800 | 17.97 | 0.28 | 1.58 | 17.7 | 17.97 | 17.7 | 1336 |
| 1729118400 | 17.69 | 0.25 | 1.43 | 17.44 | 17.69 | 17.44 | 993 |
| 1729032000 | 17.44 | -0.27 | -1.52 | 17.965 | 17.98 | 17.33 | 4108 |
| 1728945600 | 17.71 | -0.3 | -1.66 | 18.05 | 18.2 | 17.6801 | 1506 |
| 1728686400 | 18.0084 | 0.01 | 0.05 | 18 | 18.05 | 18 | 517 |
| 1728600000 | 18 | -0.17 | -0.91 | 18.05 | 18.05 | 17.99 | 3437 |
| 1728513600 | 18.165 | 0.2 | 1.11 | 18.165 | 18.25 | 18.165 | 2231 |
| 1728427200 | 17.965 | -0.29 | -1.56 | 18.25 | 18.25 | 17.965 | 254 |
| 1728340800 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 193 |
| 1728081600 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 110 |
| 1727995200 | 18.25 | 0.47 | 2.64 | 18.03 | 18.25 | 17.81 | 2338 |
| 1727908800 | 17.78 | -0.17 | -0.95 | 18.25 | 18.25 | 17.77 | 740 |
| 1727822400 | 17.95 | 0.05 | 0.28 | 17.81 | 17.95 | 17.81 | 3188 |
| 1727736000 | 17.9 | -0.02 | -0.11 | 18.25 | 18.25 | 17.9 | 2523 |
| 1727476800 | 17.92 | -0.03 | -0.17 | 18.25 | 18.25 | 17.92 | 264 |
| 1727390400 | 17.95 | 0.09 | 0.48 | 18.19 | 18.19 | 17.95 | 752 |
| 1727304000 | 17.865 | 0.09 | 0.51 | 18.22 | 18.25 | 17.865 | 1806 |
| 1727217600 | 17.775 | -0.31 | -1.72 | 18 | 18 | 17.3644 | 643 |
| 1727131200 | 18.0857 | 0.34 | 1.89 | 17.9 | 18.0857 | 17.9 | 729 |
| 1726872000 | 17.75 | -0.42 | -2.31 | 18.25 | 18.25 | 17.75 | 267 |
| 1726785600 | 18.17 | 0.16 | 0.86 | 18.17 | 18.17 | 18.17 | 132 |
| 1726699200 | 18.0143 | 0.01 | 0.08 | 18.2 | 18.2 | 18.0143 | 467 |
| 1726612800 | 18 | 0 | 0.01 | 18 | 18 | 18 | 550 |
| 1726526400 | 17.999 | 0.05 | 0.27 | 17.94 | 18.19 | 17.6301 | 3941 |
| 1726267200 | 17.95 | -0.05 | -0.28 | 18 | 18 | 17.73 | 3234 |
| 1726180800 | 18 | -0.25 | -1.37 | 18.22 | 18.22 | 17.9 | 3554 |
| 1726094400 | 18.25 | 0.01 | 0.05 | 18.25 | 18.25 | 18.25 | 1185 |
| 1726008000 | 18.24 | 0.42 | 2.36 | 18.1399 | 18.25 | 18.11 | 2623 |
| 1725921600 | 17.82 | -0.08 | -0.45 | 17.82 | 17.82 | 17.82 | 108 |
| 1725662400 | 17.9 | -0.22 | -1.21 | 18.07 | 18.138 | 17.9 | 4867 |
| 1725576000 | 18.12 | 0.46 | 2.58 | 18.15 | 18.15 | 18.05 | 195 |
| 1725489600 | 17.664 | -0.5 | -2.76 | 17.825 | 18.14 | 17.664 | 2574 |
| 1725403200 | 18.165 | 0.16 | 0.92 | 17.9 | 18.25 | 17.84 | 1041 |
| 1725057600 | 18 | 0 | 0.00 | 18 | 18 | 17.83 | 1591 |
| 1724971200 | 18 | 0 | 0.00 | 17.97 | 18.08 | 17.56 | 1188 |
| 1724884800 | 18 | 0.02 | 0.11 | 17.9999 | 18 | 17.9999 | 676 |
| 1724798400 | 17.98 | 0 | 0.00 | 17.98 | 17.98 | 17.98 | 1735 |
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
