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 | 0.86 | 5.09177027827 | 16.89 | 17.925 | 16.545 | 679 | 17.2999778 | DE |
| 4 | 10.926 | 160.11137163 | 6.824 | 17.925 | 6.824 | 4343 | 14.75247872 | DE |
| 12 | 12.526 | 239.777947933 | 5.224 | 17.925 | 5.224 | 1743 | 12.69193805 | DE |
| 26 | 14.202 | 400.281848929 | 3.548 | 17.925 | 3.548 | 1800 | 9.81126806 | DE |
| 52 | 11.73 | 194.850498339 | 6.02 | 17.925 | 3.548 | 1292 | 8.48554177 | DE |
| 156 | 0.32 | 1.83591508893 | 17.43 | 25.61 | 3.548 | 865 | 8.53204469 | DE |
| 260 | -13.71 | -43.5791481246 | 31.46 | 32.78 | 3.548 | 584 | 9.71873728 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736198820 | 17.25 | -0.11 | -0.66 | 17.635 | 17.675 | 16.545 | 1509 |
| 1735939620 | 17.364999 | -0.14 | -0.80 | 17.55 | 17.89 | 17.25 | 236 |
| 1735853220 | 17.505 | 0.82 | 4.95 | 16.89 | 17.755 | 16.89 | 293 |
| 1735594020 | 16.68 | 0.46 | 2.84 | 16.524999 | 16.85 | 16.27 | 59 |
| 1735334820 | 16.219999 | -0.78 | -4.59 | 16.69 | 16.695 | 16.219999 | 1102 |
| 1734989220 | 17 | 0.21 | 1.25 | 16.129999 | 17 | 15.96 | 338 |
| 1734730020 | 16.79 | 1.95 | 13.10 | 14.92 | 16.79 | 14.92 | 431 |
| 1734643620 | 14.845 | -0.6 | -3.88 | 14.97 | 15.5 | 14.51 | 1085 |
| 1734557220 | 15.445 | -0.07 | -0.42 | 15.86 | 15.905 | 15.445 | 165 |
| 1734470820 | 15.51 | -1.14 | -6.85 | 16.805 | 16.805 | 15.51 | 160 |
| 1734384420 | 16.649999 | 2 | 13.69 | 14.72 | 16.825 | 14.185 | 1267 |
| 1734125220 | 14.645 | 0.64 | 4.57 | 14.28 | 14.82 | 13.86 | 964 |
| 1734038820 | 14.005 | -0.86 | -5.75 | 14.98 | 14.98 | 13.79 | 3199 |
| 1733952420 | 14.86 | 0.3 | 2.03 | 14.465 | 15.45 | 13.625 | 4679 |
| 1733866020 | 14.565 | 7.42 | 103.71 | 6.824 | 16.25 | 6.824 | 49653 |
| 1733779620 | 7.15 | 0.46 | 6.81 | 7.15 | 7.15 | 7.15 | 5 |
| 1733520420 | 6.694 | 0.79 | 13.46 | 6.156 | 6.694 | 6.154 | 509 |
| 1733434020 | 5.9 | 0.01 | 0.20 | 5.926 | 5.926 | 5.9 | 1800 |
| 1733347620 | 5.888 | -0.13 | -2.16 | 6.218 | 6.218 | 5.888 | 670 |
| 1733261220 | 6.018 | -0.78 | -11.50 | 6.818 | 6.818 | 6.018 | 875 |
| 1733174820 | 6.8 | 1.01 | 17.44 | 5.71 | 7.16 | 5.71 | 482 |
| 1732915620 | 5.79 | 0.13 | 2.30 | 5.792 | 5.792 | 5.79 | 307 |
| 1732829220 | 5.66 | -0.07 | -1.29 | 5.66 | 5.66 | 5.66 | 186 |
| 1732742820 | 5.734 | 0.03 | 0.56 | 5.734 | 5.734 | 5.734 | 2 |
| 1732656420 | 5.702 | -0.23 | -3.88 | 5.632 | 5.702 | 5.632 | 80 |
| 1732570020 | 5.932 | 0.59 | 11.09 | 5.616 | 5.932 | 5.616 | 389 |
| 1732310820 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1732224420 | 5.34 | -0.04 | -0.74 | 5.34 | 5.34 | 5.34 | 500 |
| 1732138020 | 5.38 | -0.37 | -6.43 | 5.604 | 5.604 | 5.38 | 600 |
| 1732051620 | 5.75 | -0.11 | -1.81 | 5.75 | 5.75 | 5.75 | 300 |
| 1731965220 | 5.856 | 0.2 | 3.54 | 5.856 | 5.856 | 5.856 | 4 |
| 1731705960 | 5.656 | -0.79 | -12.31 | 6.414 | 6.414 | 5.656 | 284 |
| 1731619560 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1731533160 | 6.45 | -0.3 | -4.44 | 6.45 | 6.45 | 6.45 | 40 |
| 1731446820 | 6.75 | -0.66 | -8.86 | 7.114 | 7.114 | 6.75 | 949 |
| 1731360420 | 7.406 | 0.5 | 7.30 | 7.406 | 7.406 | 7.406 | 134 |
| 1731101160 | 6.902 | 0 | 0.00 | 6.902 | 6.902 | 6.902 | 0 |
| 1731014760 | 6.902 | 0.3 | 4.58 | 6.752 | 6.902 | 6.306 | 318 |
| 1730928360 | 6.6 | 1.36 | 25.95 | 5.912 | 6.6 | 5.912 | 3161 |
| 1730841960 | 5.24 | -0.26 | -4.73 | 5.24 | 5.24 | 5.24 | 368 |
| 1730755560 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1730496360 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1730409960 | 5.5 | -0.43 | -7.19 | 5.5 | 5.5 | 5.5 | 200 |
| 1730323560 | 5.926 | -0.1 | -1.72 | 5.926 | 5.926 | 5.926 | 508 |
| 1730237160 | 6.03 | -0.32 | -5.10 | 6.154 | 6.154 | 6.03 | 1496 |
| 1730150760 | 6.354 | 0.35 | 5.90 | 6.014 | 6.354 | 6.014 | 376 |
| 1729888020 | 6 | -0.06 | -1.02 | 6 | 6 | 6 | 50 |
| 1729801560 | 6.062 | 0 | 0.00 | 6.062 | 6.062 | 6.062 | 0 |
| 1729715160 | 6.062 | 0.11 | 1.88 | 6.0679999 | 6.0679999 | 6.062 | 334 |
| 1729628760 | 5.95 | 0.17 | 3.01 | 5.95 | 5.95 | 5.95 | 686 |
| 1729542360 | 5.776 | -0.13 | -2.17 | 5.834 | 5.834 | 5.582 | 1605 |
| 1729283160 | 5.904 | 0.12 | 2.04 | 5.796 | 5.904 | 5.796 | 989 |
| 1729196760 | 5.7859999 | 0.11 | 1.90 | 5.978 | 5.978 | 5.7779999 | 1960 |
| 1729110360 | 5.678 | 0.45 | 8.69 | 5.678 | 5.678 | 5.678 | 2 |
| 1729023960 | 5.224 | 0.27 | 5.37 | 5.224 | 5.224 | 5.224 | 91 |
| 1728937560 | 4.958 | 0 | 0.00 | 4.958 | 4.958 | 4.958 | 0 |
| 1728678360 | 4.958 | 0.05 | 1.00 | 4.958 | 4.958 | 4.958 | 302 |
| 1728591960 | 4.909 | -0.33 | -6.32 | 4.909 | 4.909 | 4.909 | 400 |
| 1728505560 | 5.24 | 0.03 | 0.54 | 5.454 | 5.562 | 5.24 | 2748 |
| 1728419160 | 5.212 | 0.01 | 0.23 | 5.304 | 5.322 | 5.212 | 850 |
| 1728332760 | 5.2 | 0.67 | 14.69 | 5.208 | 5.21 | 5.2 | 1510 |
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
