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 | 0.75 | 4.32276657061 | 17.35 | 18.58 | 17.18 | 1033344 | 18.04700861 | CS |
| 4 | 2.21 | 13.9081183134 | 15.89 | 18.58 | 14.69 | 1086116 | 16.54378063 | CS |
| 12 | 1.03 | 6.03397773872 | 17.07 | 18.58 | 14.57 | 887585 | 16.45010163 | CS |
| 26 | 3.05 | 20.2657807309 | 15.05 | 18.58 | 14.57 | 910767 | 16.16310384 | CS |
| 52 | 3.1 | 20.6666666667 | 15 | 18.58 | 13.4 | 919897 | 15.500573 | CS |
| 156 | 5.45 | 43.0830039526 | 12.65 | 18.58 | 9.71 | 974918 | 13.59482404 | CS |
| 260 | 16.71 | 1202.15827338 | 1.39 | 18.58 | 1.2 | 940182 | 10.6347025 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743198000 | 18.1 | -0.08 | -0.44 | 18.21 | 18.27 | 18.05 | 589871 |
| 1743111600 | 18.18 | -0.17 | -0.93 | 18.31 | 18.38 | 18.12 | 653354 |
| 1743025200 | 18.35 | 0.03 | 0.16 | 18.43 | 18.58 | 18.3 | 878048 |
| 1742938800 | 18.32 | 0.28 | 1.55 | 18.14 | 18.48 | 18.07 | 1083718 |
| 1742852400 | 18.04 | 0.63 | 3.62 | 17.57 | 18.3 | 17.57 | 1550180 |
| 1742593200 | 17.41 | 0.08 | 0.46 | 17.35 | 17.45 | 17.18 | 1001419 |
| 1742506800 | 17.33 | 0.07 | 0.41 | 17.28 | 17.46 | 17.22 | 716523 |
| 1742420400 | 17.26 | 0.44 | 2.62 | 16.84 | 17.31 | 16.83 | 1345562 |
| 1742334000 | 16.82 | 0.16 | 0.96 | 16.76 | 16.94 | 16.67 | 1166427 |
| 1742247600 | 16.66 | 0.23 | 1.40 | 16.5 | 16.79 | 16.5 | 1084690 |
| 1741988400 | 16.43 | 0.16 | 0.98 | 16.309999 | 16.57 | 16.149999 | 876376 |
| 1741902000 | 16.27 | 0.01 | 0.06 | 16.34 | 16.46 | 16.059999 | 1167532 |
| 1741815600 | 16.26 | 0.62 | 3.96 | 15.88 | 16.41 | 15.46 | 2213442 |
| 1741729200 | 15.64 | 0.39 | 2.56 | 15.32 | 15.66 | 15.27 | 950278 |
| 1741642800 | 15.25 | -0.33 | -2.12 | 15.59 | 15.59 | 15.15 | 1039525 |
| 1741387200 | 15.58 | 0.22 | 1.43 | 15.42 | 15.64 | 15.35 | 1024466 |
| 1741300800 | 15.36 | -0.05 | -0.32 | 15.33 | 15.57 | 15.23 | 625486 |
| 1741214400 | 15.41 | 0.13 | 0.85 | 15.16 | 15.53 | 15.14 | 775200 |
| 1741128000 | 15.28 | 0.04 | 0.26 | 14.95 | 15.42 | 14.69 | 1276246 |
| 1741041600 | 15.24 | -0.68 | -4.27 | 15.96 | 16.149999 | 15.16 | 1235825 |
| 1740782400 | 15.92 | -0.18 | -1.12 | 15.89 | 16.07 | 15.66 | 1058017 |
| 1740696000 | 16.1 | -0.13 | -0.80 | 16.35 | 16.52 | 16.03 | 1271400 |
| 1740609600 | 16.23 | 0.02 | 0.12 | 16.41 | 16.41 | 16.04 | 686431 |
| 1740523200 | 16.21 | -0.48 | -2.88 | 16.67 | 16.8 | 16.17 | 776302 |
| 1740436800 | 16.69 | 0.12 | 0.72 | 16.57 | 16.85 | 16.48 | 590963 |
| 1740177600 | 16.57 | 0.1 | 0.61 | 16.579999 | 16.87 | 16.42 | 756640 |
| 1740091200 | 16.469999 | -0.08 | -0.48 | 16.55 | 16.6 | 16.28 | 456901 |
| 1740004800 | 16.55 | 0.32 | 1.97 | 16.29 | 16.85 | 16.21 | 1596051 |
| 1739918400 | 16.23 | 0.38 | 2.40 | 15.88 | 16.29 | 15.79 | 645898 |
| 1739572800 | 15.85 | -0.15 | -0.94 | 16.059999 | 16.059999 | 15.79 | 383551 |
| 1739486400 | 16 | 0.16 | 1.01 | 15.86 | 16.129999 | 15.78 | 481217 |
| 1739400000 | 15.84 | -0.23 | -1.43 | 16.059999 | 16.149999 | 15.76 | 580668 |
| 1739313600 | 16.07 | 0.08 | 0.50 | 16.09 | 16.11 | 15.97 | 533309 |
| 1739227200 | 15.99 | 0.21 | 1.33 | 15.89 | 16.079999 | 15.82 | 575129 |
| 1738968000 | 15.78 | 0.16 | 1.02 | 15.66 | 15.92 | 15.6 | 574004 |
| 1738881600 | 15.62 | -0.09 | -0.57 | 15.82 | 15.88 | 15.47 | 580424 |
| 1738795200 | 15.71 | 0.17 | 1.09 | 15.57 | 15.73 | 15.45 | 550800 |
| 1738708800 | 15.54 | 0.13 | 0.84 | 15.41 | 15.73 | 15.26 | 881689 |
| 1738622400 | 15.41 | -0.28 | -1.78 | 14.58 | 15.64 | 14.57 | 1375098 |
| 1738363200 | 15.69 | -0.41 | -2.55 | 16.01 | 16.04 | 15.68 | 892964 |
| 1738276800 | 16.1 | 0.06 | 0.37 | 16.1 | 16.17 | 15.97 | 854395 |
| 1738190400 | 16.04 | 0.1 | 0.63 | 15.85 | 16.07 | 15.85 | 566980 |
| 1738104000 | 15.94 | -0.1 | -0.62 | 16 | 16.09 | 15.87 | 664641 |
| 1738017600 | 16.04 | -0.44 | -2.67 | 16.28 | 16.309999 | 15.97 | 1065049 |
| 1737758400 | 16.48 | -0.03 | -0.18 | 16.42 | 16.489999 | 16.19 | 1040451 |
| 1737672000 | 16.51 | -0.19 | -1.14 | 16.739999 | 16.8 | 16.43 | 767085 |
| 1737585600 | 16.7 | 0.06 | 0.36 | 16.7 | 16.79 | 16.6 | 655370 |
| 1737499200 | 16.64 | 0.14 | 0.85 | 16.35 | 16.69 | 16.1 | 905308 |
| 1737412800 | 16.5 | 0.13 | 0.79 | 16.35 | 16.52 | 16.26 | 552151 |
| 1737153600 | 16.37 | -0.02 | -0.12 | 16.3 | 16.44 | 16.16 | 1041030 |
| 1737067200 | 16.39 | -0.58 | -3.42 | 16.93 | 17.01 | 16.329999 | 1074057 |
| 1736980800 | 16.97 | -0.12 | -0.70 | 17.1 | 17.29 | 16.95 | 682017 |
| 1736894400 | 17.09 | 0.18 | 1.06 | 16.82 | 17.17 | 16.82 | 675212 |
| 1736808000 | 16.91 | -0.26 | -1.51 | 17.2 | 17.28 | 16.89 | 1194585 |
| 1736548800 | 17.17 | -0.1 | -0.58 | 17.48 | 17.57 | 17.09 | 780424 |
| 1736462400 | 17.27 | 0.01 | 0.06 | 17.24 | 17.35 | 17.22 | 357010 |
| 1736376000 | 17.26 | -0.1 | -0.58 | 17.33 | 17.45 | 17.13 | 959045 |
| 1736289600 | 17.36 | 0.09 | 0.52 | 17.44 | 17.49 | 17.23 | 732943 |
| 1736203200 | 17.27 | 0.25 | 1.47 | 17.17 | 17.39 | 17.15 | 990382 |
| 1735944000 | 17.02 | -0.04 | -0.23 | 17.07 | 17.27 | 16.92 | 897640 |
| 1735857600 | 17.06 | -0.08 | -0.47 | 17.25 | 17.27 | 16.83 | 1073790 |
| 1735684800 | 17.14 | 0.04 | 0.23 | 17.02 | 17.19 | 16.93 | 601901 |
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
