Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.47 | 3.26842837274 | 14.38 | 15.03 | 14.38 | 4553 | 14.8030998 | CS |
| 4 | 0.39 | 2.69709543568 | 14.46 | 15.03 | 14.25 | 6208 | 14.6177031 | CS |
| 12 | -0.34 | -2.23831468071 | 15.19 | 15.5 | 14.25 | 8611 | 14.85417702 | CS |
| 26 | 0.45 | 3.125 | 14.4 | 15.6 | 14.03 | 8682 | 14.78447596 | CS |
| 52 | -0.28 | -1.85062789161 | 15.13 | 15.6 | 14.03 | 10471 | 14.67400201 | CS |
| 156 | -2.32 | -13.5119394292 | 17.17 | 18.9 | 14.03 | 10803 | 15.54689694 | CS |
| 260 | 1.87 | 14.406779661 | 12.98 | 18.93 | 7.01 | 10023 | 14.94629955 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737758400 | 14.85 | -0.1 | -0.67 | 14.88 | 14.88 | 14.81 | 1451 |
| 1737672000 | 14.95 | 0.07 | 0.47 | 14.825 | 14.95 | 14.82 | 1100 |
| 1737585600 | 14.88 | -0.15 | -1.00 | 14.93 | 14.99 | 14.75 | 6452 |
| 1737499200 | 15.03 | 0.43 | 2.95 | 14.64 | 15.03 | 14.61 | 4465 |
| 1737412800 | 14.6 | -0.07 | -0.48 | 14.67 | 14.7 | 14.6 | 3431 |
| 1737153600 | 14.67 | 0.09 | 0.62 | 14.38 | 14.75 | 14.38 | 7318 |
| 1737067200 | 14.58 | -0.02 | -0.14 | 14.45 | 14.58 | 14.45 | 3139 |
| 1736980800 | 14.6 | 0.12 | 0.83 | 14.39 | 14.6 | 14.39 | 6365 |
| 1736894400 | 14.48 | 0.08 | 0.56 | 14.48 | 14.48 | 14.26 | 4221 |
| 1736808000 | 14.4 | -0.02 | -0.14 | 14.45 | 14.51 | 14.33 | 9462 |
| 1736548800 | 14.42 | -0.2 | -1.37 | 14.59 | 14.65 | 14.42 | 9105 |
| 1736462400 | 14.62 | -0.14 | -0.95 | 14.71 | 14.75 | 14.62 | 7400 |
| 1736376000 | 14.76 | -0.03 | -0.20 | 14.84 | 14.84 | 14.6 | 6854 |
| 1736289600 | 14.79 | 0.17 | 1.16 | 14.8 | 14.85 | 14.67 | 6277 |
| 1736203200 | 14.62 | -0.03 | -0.20 | 14.73 | 14.75 | 14.62 | 3717 |
| 1735944000 | 14.65 | 0.18 | 1.24 | 14.64 | 14.75 | 14.61 | 5598 |
| 1735857600 | 14.47 | -0.33 | -2.23 | 14.9 | 14.9 | 14.47 | 4171 |
| 1735684800 | 14.8 | 0.22 | 1.51 | 14.7 | 14.86 | 14.7 | 2211 |
| 1735598400 | 14.58 | 0.08 | 0.55 | 14.42 | 14.58 | 14.25 | 19242 |
| 1735339200 | 14.5 | 0.13 | 0.90 | 14.46 | 14.5 | 14.4 | 7418 |
| 1735069200 | 14.37 | -0.04 | -0.28 | 14.37 | 14.5 | 14.37 | 1310 |
| 1734993600 | 14.41 | -0.21 | -1.44 | 14.68 | 14.7 | 14.41 | 10645 |
| 1734734400 | 14.62 | 0.22 | 1.53 | 14.54 | 14.66 | 14.3 | 5953 |
| 1734648000 | 14.4 | -0.3 | -2.04 | 14.7 | 14.7 | 14.4 | 10494 |
| 1734561600 | 14.7 | -0.07 | -0.47 | 14.75 | 14.8 | 14.7 | 18323 |
| 1734475200 | 14.77 | 0.07 | 0.48 | 14.79 | 14.79 | 14.68 | 5753 |
| 1734388800 | 14.7 | -0.12 | -0.81 | 14.74 | 14.82 | 14.7 | 19116 |
| 1734129600 | 14.82 | -0.12 | -0.80 | 14.83 | 14.83 | 14.76 | 1800 |
| 1734043200 | 14.94 | 0.19 | 1.29 | 14.83 | 14.95 | 14.75 | 11937 |
| 1733956800 | 14.75 | -0.08 | -0.54 | 14.83 | 14.85 | 14.62 | 11743 |
| 1733870400 | 14.83 | -0.06 | -0.40 | 14.95 | 14.95 | 14.83 | 5407 |
| 1733784000 | 14.89 | 0.07 | 0.47 | 15 | 15 | 14.83 | 8636 |
| 1733524800 | 14.82 | -0.25 | -1.66 | 15.05 | 15.05 | 14.82 | 12772 |
| 1733438400 | 15.07 | 0.03 | 0.20 | 15 | 15.14 | 15 | 13243 |
| 1733352000 | 15.04 | 0.02 | 0.13 | 15.1 | 15.1 | 15.01 | 12857 |
| 1733265600 | 15.02 | 0.02 | 0.13 | 15.08 | 15.09 | 15 | 6940 |
| 1733179200 | 15 | 0.02 | 0.13 | 15.14 | 15.14 | 14.99 | 13365 |
| 1732920000 | 14.98 | -0.03 | -0.20 | 15.14 | 15.14 | 14.98 | 5679 |
| 1732833600 | 15.01 | 0 | 0.00 | 15.05 | 15.05 | 15 | 7235 |
| 1732747200 | 15.01 | -0.06 | -0.40 | 15.09 | 15.09 | 15 | 7600 |
| 1732660800 | 15.07 | -0.1 | -0.66 | 15.25 | 15.25 | 15.04 | 12304 |
| 1732574400 | 15.17 | 0.04 | 0.26 | 15.01 | 15.25 | 15.01 | 10364 |
| 1732315200 | 15.13 | 0.18 | 1.20 | 14.95 | 15.3 | 14.95 | 9600 |
| 1732228800 | 14.95 | -0.18 | -1.19 | 15.13 | 15.13 | 14.95 | 12969 |
| 1732142400 | 15.13 | -0.06 | -0.39 | 15.28 | 15.28 | 15.1 | 3700 |
| 1732056000 | 15.19 | -0.02 | -0.13 | 15.04 | 15.19 | 15.04 | 6951 |
| 1731969600 | 15.21 | 0.07 | 0.46 | 15.11 | 15.25 | 15 | 14973 |
| 1731710400 | 15.14 | 0.01 | 0.07 | 15.11 | 15.2 | 15.08 | 3731 |
| 1731624000 | 15.13 | 0.22 | 1.48 | 14.9 | 15.13 | 14.89 | 10887 |
| 1731537600 | 14.91 | -0.1 | -0.67 | 15.02 | 15.05 | 14.91 | 4937 |
| 1731451200 | 15.01 | 0.04 | 0.27 | 15.05 | 15.1 | 15.01 | 1270 |
| 1731364800 | 14.97 | -0.14 | -0.93 | 15.11 | 15.13 | 14.97 | 7795 |
| 1731105600 | 15.11 | 0.01 | 0.07 | 15.04 | 15.18 | 15.04 | 2752 |
| 1731019200 | 15.1 | -0.01 | -0.07 | 15.24 | 15.24 | 15.04 | 6689 |
| 1730932800 | 15.11 | 0.02 | 0.13 | 15.15 | 15.17 | 15.03 | 3400 |
| 1730846400 | 15.09 | 0.13 | 0.87 | 15 | 15.09 | 15 | 4710 |
| 1730760000 | 14.96 | 0.01 | 0.07 | 15.18 | 15.5 | 14.81 | 30906 |
| 1730497200 | 14.95 | -0.2 | -1.32 | 15.19 | 15.25 | 14.95 | 34110 |
| 1730410800 | 15.15 | 0.12 | 0.80 | 15.06 | 15.31 | 15.06 | 5410 |
| 1730324400 | 15.03 | -0.05 | -0.33 | 15.39 | 15.39 | 15.03 | 3630 |
| 1730238000 | 15.08 | 0.05 | 0.33 | 15.1 | 15.13 | 15.08 | 3802 |
| 1730151600 | 15.03 | 0.08 | 0.54 | 15.01 | 15.4 | 14.85 | 14970 |
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
