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 | -1.56 | -9.23076923077 | 16.9 | 17.17 | 15.15 | 3120 | 16.81996154 | CS |
| 4 | 0.04 | 0.261437908497 | 15.3 | 17.17 | 14.69 | 11093 | 15.71300751 | CS |
| 12 | -2.1 | -12.0412844037 | 17.44 | 17.48 | 14.69 | 6832 | 16.29416661 | CS |
| 26 | 0.91 | 6.30630630631 | 14.43 | 17.48 | 14.34 | 8267 | 15.67063585 | CS |
| 52 | 2.99 | 24.2105263158 | 12.35 | 17.48 | 11.91 | 6541 | 14.8042639 | CS |
| 156 | 3.47 | 29.2333614153 | 11.87 | 18.92 | 10.29 | 13546 | 13.84143279 | CS |
| 260 | 1.34 | 9.57142857143 | 14 | 18.92 | 10.29 | 14083 | 13.67517034 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743802800 | 15.34 | -0.96 | -5.89 | 15.56 | 15.56 | 15.15 | 2402 |
| 1743716400 | 16.3 | -0.7 | -4.12 | 16.89 | 16.92 | 16.3 | 2402 |
| 1743630000 | 17 | 0.1 | 0.59 | 17 | 17.17 | 17 | 5762 |
| 1743543600 | 16.9 | -0.01 | -0.06 | 16.92 | 17 | 16.85 | 3492 |
| 1743457200 | 16.91 | 0.16 | 0.96 | 16.76 | 16.92 | 16.76 | 1300 |
| 1743198000 | 16.75 | -0.15 | -0.89 | 16.9 | 17 | 16.75 | 2644 |
| 1743111600 | 16.9 | -0.04 | -0.24 | 16.85 | 16.93 | 16.85 | 1650 |
| 1743025200 | 16.94 | 0.19 | 1.13 | 16.86 | 16.94 | 16.8 | 1002 |
| 1742938800 | 16.75 | -0.13 | -0.77 | 16.99 | 16.99 | 16.649999 | 800 |
| 1742852400 | 16.88 | 0.44 | 2.68 | 16.53 | 17 | 16.53 | 3700 |
| 1742593200 | 16.44 | -0.31 | -1.85 | 15.41 | 16.55 | 15.41 | 2100 |
| 1742506800 | 16.75 | 1.17 | 7.51 | 15.85 | 17.11 | 15.85 | 9040 |
| 1742420400 | 15.58 | 0.18 | 1.17 | 15.25 | 15.7 | 15.25 | 149600 |
| 1742334000 | 15.4 | -0.1 | -0.65 | 15.55 | 15.55 | 15.2 | 2902 |
| 1742247600 | 15.5 | -0.06 | -0.39 | 15.52 | 15.55 | 15.31 | 1800 |
| 1741988400 | 15.56 | 0.22 | 1.43 | 15.16 | 15.56 | 15 | 7100 |
| 1741902000 | 15.34 | -0.12 | -0.78 | 15.16 | 15.47 | 15 | 3363 |
| 1741815600 | 15.46 | 0.41 | 2.72 | 15.15 | 15.46 | 15.08 | 9146 |
| 1741729200 | 15.05 | 0.25 | 1.69 | 15 | 15.18 | 15 | 4696 |
| 1741642800 | 14.8 | -0.5 | -3.27 | 15 | 15 | 14.69 | 7361 |
| 1741387200 | 15.3 | 0.07 | 0.46 | 15.3 | 15.31 | 14.98 | 2001 |
| 1741300800 | 15.23 | 0.03 | 0.20 | 15.25 | 15.25 | 15.16 | 3606 |
| 1741214400 | 15.2 | 0.11 | 0.73 | 15.4 | 15.54 | 15.15 | 1709 |
| 1741128000 | 15.09 | -0.91 | -5.69 | 16.44 | 16.44 | 14.87 | 2938 |
| 1741041600 | 16 | -0.6 | -3.61 | 16.5 | 16.5 | 16 | 2060 |
| 1740782400 | 16.6 | -0.19 | -1.13 | 16.79 | 17 | 16.6 | 6400 |
| 1740696000 | 16.79 | 0.44 | 2.69 | 16.35 | 16.79 | 16.35 | 6300 |
| 1740609600 | 16.35 | -0.25 | -1.51 | 16.6 | 16.6 | 16.2 | 2201 |
| 1740523200 | 16.6 | -0.4 | -2.35 | 16.92 | 16.92 | 16.6 | 1600 |
| 1740436800 | 17 | 0 | 0.00 | 17 | 17 | 17 | 60 |
| 1740177600 | 17 | -0.07 | -0.41 | 17.07 | 17.07 | 17 | 1900 |
| 1740091200 | 17.07 | 0.12 | 0.71 | 16.92 | 17.15 | 16.92 | 2301 |
| 1740004800 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 1401 |
| 1739918400 | 16.95 | -0.11 | -0.64 | 16.92 | 16.95 | 16.92 | 1063 |
| 1739572800 | 17.06 | -0.04 | -0.23 | 17.1 | 17.1 | 16.92 | 4601 |
| 1739486400 | 17.1 | -0.13 | -0.75 | 17.23 | 17.23 | 17.1 | 600 |
| 1739400000 | 17.23 | -0.05 | -0.29 | 17.25 | 17.25 | 17.23 | 505 |
| 1739313600 | 17.28 | -0.02 | -0.12 | 17.3 | 17.3 | 17.28 | 3501 |
| 1739227200 | 17.3 | 0.05 | 0.29 | 17.27 | 17.31 | 17.27 | 16730 |
| 1738968000 | 17.25 | 0.05 | 0.29 | 17.2 | 17.25 | 17.2 | 26023 |
| 1738881600 | 17.2 | 0.15 | 0.88 | 17.17 | 17.2 | 17.05 | 5104 |
| 1738795200 | 17.05 | 0.06 | 0.35 | 16.96 | 17.19 | 16.86 | 2101 |
| 1738708800 | 16.99 | 0.02 | 0.12 | 16.9 | 16.99 | 16.9 | 626 |
| 1738622400 | 16.97 | -0.23 | -1.34 | 16.95 | 17 | 16.329999 | 15501 |
| 1738363200 | 17.2 | 0 | 0.00 | 17.05 | 17.2 | 17.05 | 6125 |
| 1738276800 | 17.2 | 0 | 0.00 | 17.24 | 17.25 | 17.2 | 1263 |
| 1738190400 | 17.2 | 0 | 0.00 | 17.05 | 17.2 | 17 | 3300 |
| 1738104000 | 17.2 | 0.05 | 0.29 | 17.03 | 17.2 | 16.92 | 5470 |
| 1738017600 | 17.15 | -0.15 | -0.87 | 17.02 | 17.15 | 16.8 | 2730 |
| 1737758400 | 17.3 | 0.13 | 0.76 | 17.37 | 17.4 | 17.23 | 2400 |
| 1737672000 | 17.17 | 0.47 | 2.81 | 16.8 | 17.4 | 16.75 | 20225 |
| 1737585600 | 16.7 | -0.08 | -0.48 | 16.8 | 16.8 | 16.7 | 1900 |
| 1737499200 | 16.78 | -0.07 | -0.42 | 16.61 | 16.78 | 16.61 | 805 |
| 1737412800 | 16.85 | 0.1 | 0.60 | 16.82 | 16.85 | 16.75 | 4418 |
| 1737153600 | 16.75 | -0.1 | -0.59 | 16.81 | 16.82 | 16.579999 | 1900 |
| 1737067200 | 16.85 | 0 | 0.00 | 17.09 | 17.09 | 16.85 | 1329 |
| 1736980800 | 16.85 | -0.24 | -1.40 | 17.04 | 17.04 | 16.85 | 3701 |
| 1736894400 | 17.09 | -0.27 | -1.56 | 17.11 | 17.11 | 17.09 | 3200 |
| 1736808000 | 17.36 | -0.1 | -0.57 | 17.48 | 17.48 | 17.36 | 12630 |
| 1736548800 | 17.46 | -0.02 | -0.11 | 17.44 | 17.46 | 17.44 | 1000 |
| 1736462400 | 17.48 | 0.17 | 0.98 | 17.36 | 17.48 | 17.32 | 2626 |
| 1736376000 | 17.31 | 0.2 | 1.17 | 17.15 | 17.31 | 17.15 | 8120 |
| 1736289600 | 17.11 | 0.05 | 0.29 | 17.09 | 17.11 | 17.09 | 3310 |
| 1736203200 | 17.06 | 0 | 0.00 | 17.15 | 17.15 | 17.04 | 9450 |
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
