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 | 0.02 | 0.131578947368 | 15.2 | 19.5 | 14.14 | 895 | 15.25750615 | DE |
| 4 | -3.91 | -20.4391008887 | 19.13 | 19.5 | 13.63 | 509 | 15.92445144 | DE |
| 12 | -1.94 | -11.3053613054 | 17.16 | 24.28 | 13.63 | 687 | 18.82461902 | DE |
| 26 | 1.76 | 13.0757800892 | 13.46 | 24.28 | 12.02 | 766 | 17.69415879 | DE |
| 52 | -1.91 | -11.1500291886 | 17.13 | 24.28 | 12.02 | 710 | 16.54963363 | DE |
| 156 | -10.9 | -41.730474732 | 26.12 | 26.12 | 12.02 | 589 | 16.85472106 | DE |
| 260 | -10.9 | -41.730474732 | 26.12 | 26.12 | 12.02 | 589 | 16.85472106 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744921620 | 15.22 | 0.11 | 0.73 | 15.23 | 15.45 | 14.99 | 762 |
| 1744835220 | 15.11 | -1.84 | -10.86 | 18.3 | 19.5 | 14.5 | 4043 |
| 1744748820 | 16.95 | 1.92 | 12.77 | 15.24 | 16.98 | 15.24 | 362 |
| 1744662420 | 15.03 | 0.51 | 3.51 | 15.19 | 15.19 | 14.14 | 47 |
| 1744403220 | 14.52 | -0.54 | -3.59 | 14.52 | 14.52 | 14.52 | 2 |
| 1744316820 | 15.06 | 0.1 | 0.67 | 15.2 | 15.2 | 14.99 | 21 |
| 1744230420 | 14.96 | -0.69 | -4.41 | 15.39 | 15.51 | 14.16 | 115 |
| 1744144020 | 15.65 | 0.74 | 4.96 | 15.47 | 15.65 | 15.47 | 1338 |
| 1744057620 | 14.91 | -0.54 | -3.50 | 14.4 | 14.91 | 13.63 | 1050 |
| 1743798420 | 15.45 | -0.75 | -4.63 | 16.149999 | 16.29 | 15.45 | 88 |
| 1743712020 | 16.2 | -0.03 | -0.18 | 16.41 | 16.829999 | 16.2 | 1119 |
| 1743625620 | 16.23 | -0.05 | -0.31 | 16.39 | 16.39 | 16.19 | 136 |
| 1743539220 | 16.28 | -0.66 | -3.90 | 17.17 | 17.17 | 16.23 | 146 |
| 1743452820 | 16.94 | -0.58 | -3.31 | 17.62 | 17.62 | 16.94 | 35 |
| 1743197220 | 17.52 | 1.1 | 6.70 | 16.86 | 17.52 | 16.86 | 300 |
| 1743110820 | 16.42 | 0.01 | 0.06 | 16.68 | 16.68 | 16.42 | 32 |
| 1743024420 | 16.41 | -0.65 | -3.81 | 17.07 | 17.07 | 16.41 | 145 |
| 1742938020 | 17.059999 | -1.99 | -10.45 | 18.32 | 18.32 | 16.98 | 778 |
| 1742851620 | 19.05 | -0.07 | -0.37 | 19.23 | 19.39 | 19.05 | 140 |
| 1742592420 | 19.12 | -0.11 | -0.57 | 19.12 | 19.12 | 19.12 | 475 |
| 1742506020 | 19.23 | 0.46 | 2.45 | 19.13 | 19.23 | 19.13 | 233 |
| 1742419620 | 18.77 | -0.12 | -0.64 | 18.82 | 19.09 | 18.73 | 164 |
| 1742333220 | 18.89 | -1.11 | -5.55 | 19.51 | 19.51 | 18.69 | 1215 |
| 1742246820 | 20 | 0.8 | 4.17 | 19.2 | 20 | 18.92 | 72 |
| 1741987620 | 19.2 | -0.32 | -1.64 | 19.2 | 19.2 | 19.2 | 1084 |
| 1741901220 | 19.52 | 0.28 | 1.46 | 19.52 | 19.52 | 19.52 | 770 |
| 1741814820 | 19.239999 | 0.47 | 2.50 | 18.53 | 19.239999 | 18.53 | 1121 |
| 1741728420 | 18.77 | -1.09 | -5.49 | 19.1 | 19.1 | 18.7 | 1121 |
| 1741642020 | 19.86 | -0.26 | -1.29 | 20.46 | 20.64 | 19.67 | 15 |
| 1741382820 | 20.12 | 0.78 | 4.03 | 19.3 | 20.12 | 19.3 | 865 |
| 1741296420 | 19.34 | -0.17 | -0.87 | 20.04 | 20.04 | 19.34 | 118 |
| 1741210020 | 19.51 | 0.14 | 0.72 | 19.989999 | 20.02 | 19.399999 | 613 |
| 1741123620 | 19.37 | -0.62 | -3.10 | 19.88 | 19.88 | 19.37 | 729 |
| 1741037220 | 19.989999 | -2.15 | -9.71 | 21.98 | 22.12 | 19.989999 | 4548 |
| 1740778020 | 22.14 | 0.34 | 1.56 | 21.52 | 22.24 | 21.52 | 9 |
| 1740691620 | 21.8 | 0.34 | 1.58 | 21.9 | 21.9 | 21.8 | 18 |
| 1740605220 | 21.46 | -0.36 | -1.65 | 21.9 | 22.1 | 21.46 | 14 |
| 1740518820 | 21.82 | -0.24 | -1.09 | 21.76 | 22.12 | 21.76 | 42 |
| 1740432420 | 22.06 | 0.02 | 0.09 | 22.1 | 22.3 | 21.98 | 41 |
| 1740173220 | 22.04 | -1.12 | -4.84 | 23.16 | 23.38 | 21.9 | 555 |
| 1740086820 | 23.16 | 2.16 | 10.29 | 21.88 | 24.28 | 21.84 | 2316 |
| 1740000420 | 21 | -0.38 | -1.78 | 21.46 | 21.46 | 21 | 22 |
| 1739914020 | 21.38 | 0.62 | 2.99 | 20.6 | 21.88 | 20.6 | 1413 |
| 1739827620 | 20.76 | 1.74 | 9.15 | 19 | 20.76 | 18.95 | 1116 |
| 1739568420 | 19.02 | -0.5 | -2.56 | 19.68 | 20 | 19.02 | 2767 |
| 1739482020 | 19.52 | 0.34 | 1.77 | 19.48 | 20.399999 | 19.329999 | 1500 |
| 1739395620 | 19.18 | -0.45 | -2.29 | 19.66 | 19.66 | 19.16 | 311 |
| 1739309220 | 19.63 | 0.22 | 1.13 | 19.62 | 19.63 | 19.6 | 239 |
| 1739222820 | 19.41 | -0.54 | -2.71 | 19.95 | 19.95 | 19.39 | 713 |
| 1738963620 | 19.95 | 0.29 | 1.48 | 20.16 | 20.38 | 19.829999 | 518 |
| 1738877220 | 19.66 | 0.58 | 3.04 | 19.51 | 19.66 | 19.46 | 6 |
| 1738790820 | 19.079999 | 0.52 | 2.80 | 19.18 | 19.18 | 19 | 233 |
| 1738704420 | 18.559999 | 0 | 0.00 | 18.559999 | 18.559999 | 18.559999 | 0 |
| 1738618020 | 18.559999 | -0.3 | -1.59 | 18.44 | 18.71 | 18.44 | 43 |
| 1738358820 | 18.86 | -1.18 | -5.89 | 19.97 | 20.5 | 17.63 | 1717 |
| 1738272420 | 20.04 | 0.1 | 0.50 | 20 | 20.079999 | 19.79 | 68 |
| 1738186020 | 19.94 | 0.88 | 4.62 | 19.57 | 20.12 | 19.57 | 275 |
| 1738099620 | 19.059999 | 0.09 | 0.47 | 19 | 19.39 | 18.84 | 1215 |
| 1738013220 | 18.97 | -0.27 | -1.40 | 19.12 | 19.12 | 18.7 | 722 |
| 1737754020 | 19.239999 | 1.68 | 9.57 | 17.6 | 19.239999 | 17.6 | 1925 |
| 1737667620 | 17.559999 | 0.09 | 0.52 | 17.16 | 17.559999 | 17.16 | 323 |
| 1737581220 | 17.47 | 0.25 | 1.45 | 17.38 | 17.47 | 17.38 | 58 |
| 1737494820 | 17.22 | 0.12 | 0.70 | 17.309999 | 17.399999 | 17.14 | 157 |
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
