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 | -0.4 | -2.5974025974 | 15.4 | 15.4 | 14.83 | 30621 | 14.93610439 | CS |
| 4 | -1.2 | -7.40740740741 | 16.2 | 17.05 | 14.31 | 59822 | 15.66788265 | CS |
| 12 | -1.45 | -8.81458966565 | 16.45 | 17.97 | 14.31 | 103120 | 16.6373467 | CS |
| 26 | 0.31 | 2.11027910143 | 14.69 | 17.97 | 14.23 | 73450 | 16.30880561 | CS |
| 52 | 3.98 | 36.1161524501 | 11.02 | 17.97 | 10.88 | 55817 | 15.23038135 | CS |
| 156 | 4.58 | 43.9539347409 | 10.42 | 17.97 | 7.39 | 49962 | 11.48792669 | CS |
| 260 | 10.87 | 263.196125908 | 4.13 | 17.97 | 3.43 | 60993 | 9.31608742 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745530800 | 14.92 | 0 | 0.00 | 14.92 | 14.92 | 14.92 | 0 |
| 1745444400 | 14.92 | 0.09 | 0.61 | 14.86 | 15.09 | 14.85 | 32851 |
| 1745358000 | 14.83 | -0.03 | -0.20 | 15.03 | 15.05 | 14.83 | 17969 |
| 1745271600 | 14.86 | -0.18 | -1.20 | 14.95 | 15.07 | 14.86 | 27833 |
| 1744926000 | 15.04 | -0.21 | -1.38 | 15.4 | 15.4 | 14.99 | 43831 |
| 1744839600 | 15.25 | -0.35 | -2.24 | 15.5 | 15.5 | 15.21 | 30685 |
| 1744753200 | 15.6 | 0 | 0.00 | 15.74 | 15.74 | 15.51 | 23531 |
| 1744666800 | 15.6 | 0.12 | 0.78 | 15.79 | 15.79 | 15.35 | 50602 |
| 1744407600 | 15.48 | 0.38 | 2.52 | 15 | 15.48 | 14.94 | 53994 |
| 1744321200 | 15.1 | -0.5 | -3.21 | 15.46 | 15.46 | 14.96 | 44467 |
| 1744234800 | 15.6 | 0.4 | 2.63 | 15.19 | 15.75 | 14.89 | 90311 |
| 1744148400 | 15.2 | -0.04 | -0.26 | 15.57 | 15.7 | 14.99 | 91718 |
| 1744062000 | 15.24 | -0.02 | -0.13 | 14.45 | 15.48 | 14.31 | 137793 |
| 1743802800 | 15.26 | -0.68 | -4.27 | 15.91 | 15.94 | 15.26 | 72260 |
| 1743716400 | 15.94 | -0.75 | -4.49 | 16.53 | 16.53 | 15.92 | 80903 |
| 1743630000 | 16.69 | 0.1 | 0.60 | 16.55 | 16.69 | 16.19 | 25564 |
| 1743543600 | 16.59 | -0.12 | -0.72 | 16.559999 | 17.05 | 16.48 | 131849 |
| 1743457200 | 16.71 | 0.74 | 4.63 | 15.59 | 16.75 | 15.59 | 80280 |
| 1743198000 | 15.97 | 0.05 | 0.31 | 15.93 | 16.12 | 15.93 | 34317 |
| 1743111600 | 15.92 | -0.32 | -1.97 | 16.2 | 16.23 | 15.92 | 65865 |
| 1743025200 | 16.239999 | 0.14 | 0.87 | 16.23 | 16.35 | 16.14 | 57519 |
| 1742938800 | 16.1 | 0.32 | 2.03 | 15.84 | 16.129999 | 15.79 | 82890 |
| 1742852400 | 15.78 | -0.01 | -0.06 | 15.6 | 15.89 | 15.6 | 80008 |
| 1742593200 | 15.79 | -0.24 | -1.50 | 16.11 | 16.11 | 15.72 | 101070 |
| 1742506800 | 16.03 | 0.14 | 0.88 | 15.83 | 16.05 | 15.76 | 155041 |
| 1742420400 | 15.89 | 0.86 | 5.72 | 15.03 | 15.94 | 15.03 | 84644 |
| 1742334000 | 15.03 | -0.32 | -2.08 | 15.35 | 15.48 | 14.99 | 72062 |
| 1742247600 | 15.35 | 0.09 | 0.59 | 15.24 | 15.49 | 15.07 | 102401 |
| 1741988400 | 15.26 | -0.12 | -0.78 | 15.45 | 15.61 | 15.13 | 112399 |
| 1741902000 | 15.38 | -1.45 | -8.62 | 16.85 | 16.95 | 15.37 | 204257 |
| 1741815600 | 16.83 | -0.48 | -2.77 | 17.27 | 17.3 | 16.83 | 47782 |
| 1741729200 | 17.31 | 0.46 | 2.73 | 16.79 | 17.52 | 16.79 | 100315 |
| 1741642800 | 16.85 | -0.46 | -2.66 | 17.29 | 17.29 | 16.57 | 225546 |
| 1741387200 | 17.31 | 0.04 | 0.23 | 17.23 | 17.41 | 17.22 | 402191 |
| 1741300800 | 17.27 | -0.21 | -1.20 | 17.32 | 17.65 | 17.18 | 209912 |
| 1741214400 | 17.48 | -0.03 | -0.17 | 17.5 | 17.67 | 17.41 | 179056 |
| 1741128000 | 17.51 | -0.22 | -1.24 | 17.63 | 17.74 | 16.3 | 102235 |
| 1741041600 | 17.73 | -0.17 | -0.95 | 17.86 | 17.97 | 17.57 | 137835 |
| 1740782400 | 17.9 | 0.28 | 1.59 | 17.58 | 17.94 | 17.45 | 106906 |
| 1740696000 | 17.62 | -0.13 | -0.73 | 17.76 | 17.76 | 17.59 | 80610 |
| 1740609600 | 17.75 | -0.04 | -0.22 | 17.75 | 17.92 | 17.65 | 111995 |
| 1740523200 | 17.79 | 0.68 | 3.97 | 17.39 | 17.9 | 17.39 | 450801 |
| 1740436800 | 17.11 | 0.08 | 0.47 | 17.15 | 17.45 | 17.04 | 179662 |
| 1740177600 | 17.03 | 0.06 | 0.35 | 16.86 | 17.04 | 16.77 | 155554 |
| 1740091200 | 16.97 | -0.03 | -0.18 | 17 | 17.02 | 16.87 | 96341 |
| 1740004800 | 17 | 0 | 0.00 | 16.92 | 17.14 | 16.92 | 73940 |
| 1739918400 | 17 | -0.05 | -0.29 | 17.05 | 17.15 | 16.94 | 111727 |
| 1739572800 | 17.05 | 0.27 | 1.61 | 16.83 | 17.14 | 16.83 | 141442 |
| 1739486400 | 16.78 | -0.24 | -1.41 | 16.95 | 17 | 16.649999 | 41033 |
| 1739400000 | 17.02 | 0.12 | 0.71 | 16.85 | 17.04 | 16.85 | 119926 |
| 1739313600 | 16.9 | -0.08 | -0.47 | 16.8 | 16.93 | 16.7 | 52102 |
| 1739227200 | 16.98 | 0.04 | 0.24 | 16.67 | 17.09 | 16.67 | 106879 |
| 1738968000 | 16.94 | 0.44 | 2.67 | 16.55 | 16.94 | 16.55 | 81618 |
| 1738881600 | 16.5 | -0.09 | -0.54 | 16.54 | 17 | 16.43 | 107716 |
| 1738795200 | 16.59 | 0.1 | 0.61 | 16.5 | 16.59 | 16.469999 | 70587 |
| 1738708800 | 16.489999 | 0.02 | 0.12 | 16.469999 | 16.64 | 16.45 | 117938 |
| 1738622400 | 16.469999 | 0.02 | 0.12 | 15.9 | 16.64 | 15.9 | 70564 |
| 1738363200 | 16.45 | -0.01 | -0.06 | 16.329999 | 16.55 | 16.329999 | 54896 |
| 1738276800 | 16.46 | 0.04 | 0.24 | 16.45 | 16.55 | 16.44 | 54942 |
| 1738190400 | 16.42 | 0.03 | 0.18 | 16.41 | 16.55 | 16.41 | 32639 |
| 1738104000 | 16.39 | -0.06 | -0.36 | 16.45 | 16.6 | 16.39 | 21909 |
| 1738017600 | 16.45 | -0.02 | -0.12 | 16.46 | 16.5 | 16.35 | 27948 |
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
