Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -2.53004427577 | 15.81 | 15.93 | 15.1 | 697927 | 15.77636095 | CS |
| 4 | 1.94 | 14.4023756496 | 13.47 | 16.25 | 13.26 | 975473 | 15.08263579 | CS |
| 12 | -0.63 | -3.927680798 | 16.04 | 16.25 | 13.03 | 832574 | 14.88207465 | CS |
| 26 | 3.11 | 25.2845528455 | 12.3 | 17.13 | 12.26 | 770927 | 15.32440043 | CS |
| 52 | 3.94 | 34.3504795118 | 11.47 | 17.13 | 10.81 | 733099 | 13.58006326 | CS |
| 156 | 9.74 | 171.781305115 | 5.67 | 17.13 | 5.19 | 718049 | 9.54994754 | CS |
| 260 | 14.11 | 1085.38461538 | 1.3 | 17.13 | 0.89 | 802732 | 6.74288301 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743716400 | 15.88 | 0 | 0.00 | 15.88 | 15.88 | 15.88 | 0 |
| 1743630000 | 15.88 | 0.14 | 0.89 | 15.75 | 15.89 | 15.67 | 686455 |
| 1743543600 | 15.74 | 0.06 | 0.38 | 15.55 | 15.74 | 15.43 | 559917 |
| 1743457200 | 15.68 | -0.16 | -1.01 | 15.74 | 15.93 | 15.59 | 879624 |
| 1743198000 | 15.84 | 0.06 | 0.38 | 15.71 | 15.88 | 15.67 | 483577 |
| 1743111600 | 15.78 | -0.02 | -0.13 | 15.81 | 15.85 | 15.64 | 880061 |
| 1743025200 | 15.8 | -0.06 | -0.38 | 15.97 | 16.03 | 15.77 | 478261 |
| 1742938800 | 15.86 | -0.04 | -0.25 | 15.88 | 15.99 | 15.8 | 851098 |
| 1742852400 | 15.9 | 0.29 | 1.86 | 15.75 | 16.25 | 15.75 | 1381381 |
| 1742593200 | 15.61 | 0.06 | 0.39 | 15.38 | 15.75 | 15.34 | 3073396 |
| 1742506800 | 15.55 | 0.54 | 3.60 | 15.15 | 15.65 | 15.02 | 808155 |
| 1742420400 | 15.01 | 0.22 | 1.49 | 14.83 | 15.16 | 14.83 | 598642 |
| 1742334000 | 14.79 | 0.11 | 0.75 | 14.72 | 14.84 | 14.63 | 1111876 |
| 1742247600 | 14.68 | 0.32 | 2.23 | 14.33 | 14.76 | 14.1 | 1497042 |
| 1741988400 | 14.36 | 0.05 | 0.35 | 14.38 | 14.5 | 14.25 | 534430 |
| 1741902000 | 14.31 | -0.09 | -0.63 | 14.39 | 14.39 | 14.14 | 1132251 |
| 1741815600 | 14.4 | 0.05 | 0.35 | 14.45 | 14.58 | 14.19 | 1056039 |
| 1741729200 | 14.35 | 0.3 | 2.14 | 14.05 | 14.36 | 13.97 | 1406131 |
| 1741642800 | 14.05 | 0.16 | 1.15 | 13.77 | 14.07 | 13.57 | 774773 |
| 1741387200 | 13.89 | 0.3 | 2.21 | 13.54 | 13.9 | 13.47 | 651513 |
| 1741300800 | 13.59 | -0.01 | -0.07 | 13.47 | 13.72 | 13.26 | 664835 |
| 1741214400 | 13.6 | 0.1 | 0.74 | 13.41 | 13.68 | 13.34 | 1160047 |
| 1741128000 | 13.5 | -0.13 | -0.95 | 13.54 | 13.68 | 13.03 | 1140637 |
| 1741041600 | 13.63 | -0.76 | -5.28 | 14.45 | 14.58 | 13.54 | 1508318 |
| 1740782400 | 14.39 | 0.38 | 2.71 | 14 | 14.44 | 13.93 | 1680652 |
| 1740696000 | 14.01 | -0.3 | -2.10 | 14.39 | 14.43 | 14 | 1745293 |
| 1740609600 | 14.31 | -0.16 | -1.11 | 14.56 | 14.63 | 14.2 | 1085811 |
| 1740523200 | 14.47 | -0.08 | -0.55 | 14.84 | 14.92 | 14.4 | 745731 |
| 1740436800 | 14.55 | 0.24 | 1.68 | 14.61 | 14.79 | 14.36 | 1015996 |
| 1740177600 | 14.31 | -0.31 | -2.12 | 14.99 | 15.18 | 14.08 | 1523065 |
| 1740091200 | 14.62 | -0.22 | -1.48 | 14.89 | 14.89 | 14.52 | 784680 |
| 1740004800 | 14.84 | -0.02 | -0.13 | 14.71 | 14.97 | 14.66 | 691911 |
| 1739918400 | 14.86 | 0.15 | 1.02 | 14.78 | 15.03 | 14.59 | 475846 |
| 1739572800 | 14.71 | -0.13 | -0.88 | 14.92 | 14.92 | 14.61 | 741719 |
| 1739486400 | 14.84 | 0.16 | 1.09 | 14.7 | 14.88 | 14.7 | 621381 |
| 1739400000 | 14.68 | -0.22 | -1.48 | 14.85 | 14.92 | 14.66 | 600419 |
| 1739313600 | 14.9 | -0.14 | -0.93 | 15.05 | 15.1 | 14.85 | 754971 |
| 1739227200 | 15.04 | 0.17 | 1.14 | 14.96 | 15.26 | 14.96 | 706762 |
| 1738968000 | 14.87 | -0.04 | -0.27 | 14.93 | 15.1 | 14.8 | 589276 |
| 1738881600 | 14.91 | -0.12 | -0.80 | 15.14 | 15.18 | 14.83 | 581606 |
| 1738795200 | 15.03 | -0.16 | -1.05 | 15.18 | 15.22 | 14.79 | 566729 |
| 1738708800 | 15.19 | 0.42 | 2.84 | 15.03 | 15.26 | 14.94 | 549875 |
| 1738622400 | 14.77 | -0.25 | -1.66 | 14.42 | 14.95 | 14.19 | 623581 |
| 1738363200 | 15.02 | 0.14 | 0.94 | 14.98 | 15.24 | 14.87 | 578005 |
| 1738276800 | 14.88 | -0.26 | -1.72 | 15.2 | 15.25 | 14.88 | 757771 |
| 1738190400 | 15.14 | -0.01 | -0.07 | 15.07 | 15.22 | 15 | 554325 |
| 1738104000 | 15.15 | 0.18 | 1.20 | 15.01 | 15.24 | 14.77 | 533604 |
| 1738017600 | 14.97 | -0.43 | -2.79 | 15.37 | 15.37 | 14.91 | 931983 |
| 1737758400 | 15.4 | -0.27 | -1.72 | 15.61 | 15.7 | 15.37 | 578806 |
| 1737672000 | 15.67 | -0.1 | -0.63 | 15.96 | 16 | 15.64 | 705481 |
| 1737585600 | 15.77 | 0.12 | 0.77 | 15.79 | 15.88 | 15.67 | 260221 |
| 1737499200 | 15.65 | -0.34 | -2.13 | 15.82 | 15.85 | 15.44 | 826370 |
| 1737412800 | 15.99 | 0.05 | 0.31 | 15.9 | 16.04 | 15.9 | 293884 |
| 1737153600 | 15.94 | 0.29 | 1.85 | 15.75 | 15.94 | 15.66 | 519940 |
| 1737067200 | 15.65 | -0.12 | -0.76 | 15.7 | 16.09 | 15.61 | 860725 |
| 1736980800 | 15.77 | 0.11 | 0.70 | 15.68 | 16.05 | 15.68 | 616770 |
| 1736894400 | 15.66 | -0.02 | -0.13 | 15.7 | 15.75 | 15.38 | 758466 |
| 1736808000 | 15.68 | -0.18 | -1.13 | 15.85 | 16.03 | 15.64 | 434409 |
| 1736548800 | 15.86 | -0.23 | -1.43 | 16.149999 | 16.17 | 15.79 | 316089 |
| 1736462400 | 16.09 | 0.05 | 0.31 | 16.04 | 16.12 | 15.89 | 191270 |
| 1736376000 | 16.04 | 0.22 | 1.39 | 15.78 | 16.25 | 15.77 | 395371 |
| 1736289600 | 15.82 | -0.3 | -1.86 | 16.19 | 16.19 | 15.79 | 704605 |
| 1736203200 | 16.12 | -0.03 | -0.19 | 16.149999 | 16.26 | 15.97 | 372886 |
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
