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 | 1.59 | 11.1735769501 | 14.23 | 16.76 | 14.11 | 242323 | 15.49562203 | CS |
| 4 | 1.97 | 14.2238267148 | 13.85 | 16.76 | 12.9 | 233725 | 14.17432553 | CS |
| 12 | 5.35 | 51.0983763133 | 10.47 | 16.76 | 10.34 | 295472 | 13.06542613 | CS |
| 26 | 7.58 | 91.9902912621 | 8.24 | 16.76 | 7.74 | 310496 | 12.16896092 | CS |
| 52 | 9.72 | 159.344262295 | 6.1 | 16.76 | 4.48 | 321278 | 9.31028864 | CS |
| 156 | 3.04 | 23.7871674491 | 12.78 | 17.11 | 4.2 | 229303 | 8.5817632 | CS |
| 260 | 13.2 | 503.816793893 | 2.62 | 17.11 | 2.19 | 257875 | 7.12591914 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738881600 | 16.45 | 0 | 0.00 | 16.45 | 16.45 | 16.45 | 0 |
| 1738795200 | 16.45 | 1.76 | 11.98 | 14.92 | 16.76 | 14.9 | 632683 |
| 1738708800 | 14.69 | 0.3 | 2.08 | 14.27 | 14.84 | 14.15 | 143298 |
| 1738622400 | 14.39 | 0.13 | 0.91 | 14.15 | 14.81 | 14.15 | 177219 |
| 1738363200 | 14.26 | -0.16 | -1.11 | 14.61 | 14.71 | 14.25 | 90497 |
| 1738276800 | 14.42 | 0.56 | 4.04 | 14.23 | 14.6 | 14.11 | 167919 |
| 1738190400 | 13.86 | -0.14 | -1.00 | 14.04 | 14.37 | 13.8 | 127458 |
| 1738104000 | 14 | -0.06 | -0.43 | 14.18 | 14.18 | 13.81 | 111110 |
| 1738017600 | 14.06 | -0.15 | -1.06 | 14.19 | 14.19 | 13.78 | 111287 |
| 1737758400 | 14.21 | 0.19 | 1.36 | 14.1 | 14.35 | 13.95 | 117116 |
| 1737672000 | 14.02 | -0.1 | -0.71 | 13.9 | 14.05 | 13.61 | 135980 |
| 1737585600 | 14.12 | 0.55 | 4.05 | 13.5 | 14.42 | 13.5 | 343799 |
| 1737499200 | 13.57 | -0.11 | -0.80 | 13.7 | 14.1 | 13.43 | 162548 |
| 1737412800 | 13.68 | 0.04 | 0.29 | 13.56 | 13.68 | 13.44 | 71789 |
| 1737153600 | 13.64 | 0.42 | 3.18 | 13.23 | 13.75 | 12.95 | 284011 |
| 1737067200 | 13.22 | -0.26 | -1.93 | 13.71 | 13.77 | 13.22 | 331334 |
| 1736980800 | 13.48 | -0.44 | -3.16 | 14.21 | 14.21 | 13.43 | 308386 |
| 1736894400 | 13.92 | 0.88 | 6.75 | 13.25 | 14.7 | 13.25 | 711963 |
| 1736808000 | 13.04 | -0.57 | -4.19 | 13.38 | 13.58 | 12.9 | 305015 |
| 1736548800 | 13.61 | -0.4 | -2.86 | 14.1 | 14.1 | 13.55 | 235907 |
| 1736462400 | 14.01 | 0.28 | 2.04 | 13.85 | 14.05 | 13.84 | 105188 |
| 1736376000 | 13.73 | 0.03 | 0.22 | 13.71 | 13.83 | 13.23 | 230170 |
| 1736289600 | 13.7 | 0.24 | 1.78 | 13.69 | 14.24 | 13.66 | 247868 |
| 1736203200 | 13.46 | -0.04 | -0.30 | 13.51 | 13.57 | 13.24 | 181981 |
| 1735944000 | 13.5 | -0.04 | -0.30 | 13.51 | 13.68 | 13.41 | 190010 |
| 1735857600 | 13.54 | 1.04 | 8.32 | 12.72 | 13.59 | 12.72 | 292099 |
| 1735684800 | 12.5 | 0.01 | 0.08 | 12.43 | 12.63 | 12.34 | 154743 |
| 1735598400 | 12.49 | -0.92 | -6.86 | 13.2 | 13.23 | 12.49 | 317850 |
| 1735339200 | 13.41 | 0.28 | 2.13 | 13.01 | 13.44 | 12.96 | 296787 |
| 1735069200 | 13.13 | 0 | 0.00 | 13.16 | 13.21 | 12.95 | 92149 |
| 1734993600 | 13.13 | 0.13 | 1.00 | 12.96 | 13.23 | 12.79 | 197294 |
| 1734734400 | 13 | 0.22 | 1.72 | 12.61 | 13.28 | 12.61 | 756096 |
| 1734648000 | 12.78 | -0.01 | -0.08 | 12.81 | 13.01 | 12.5 | 275379 |
| 1734561600 | 12.79 | -0.64 | -4.77 | 13.31 | 13.58 | 12.75 | 273624 |
| 1734475200 | 13.43 | -0.09 | -0.67 | 13.28 | 13.5 | 13.18 | 309757 |
| 1734388800 | 13.52 | 0.47 | 3.60 | 13.13 | 13.66 | 13.04 | 250970 |
| 1734129600 | 13.05 | 0.19 | 1.48 | 12.8 | 13.07 | 12.49 | 279928 |
| 1734043200 | 12.86 | -0.54 | -4.03 | 13.06 | 13.19 | 12.84 | 271310 |
| 1733956800 | 13.4 | 0.15 | 1.13 | 13.31 | 13.55 | 13.15 | 203968 |
| 1733870400 | 13.25 | 0.01 | 0.08 | 13.36 | 13.71 | 12.64 | 364389 |
| 1733784000 | 13.24 | 0.14 | 1.07 | 13.28 | 13.51 | 12.93 | 286352 |
| 1733524800 | 13.1 | 0.08 | 0.61 | 13.02 | 13.2 | 12.9 | 134155 |
| 1733438400 | 13.02 | 0.02 | 0.15 | 12.98 | 13.09 | 12.84 | 198961 |
| 1733352000 | 13 | -0.07 | -0.54 | 13.16 | 13.26 | 12.93 | 200708 |
| 1733265600 | 13.07 | 0.2 | 1.55 | 12.88 | 13.29 | 12.87 | 354067 |
| 1733179200 | 12.87 | -0.34 | -2.57 | 13.1 | 13.2 | 12.84 | 248304 |
| 1732920000 | 13.21 | 0.15 | 1.15 | 13.1 | 13.41 | 12.99 | 174656 |
| 1732833600 | 13.06 | 0.09 | 0.69 | 13 | 13.07 | 12.9 | 80256 |
| 1732747200 | 12.97 | -0.02 | -0.15 | 13.06 | 13.28 | 12.97 | 217448 |
| 1732660800 | 12.99 | 0.23 | 1.80 | 12.73 | 13.17 | 12.69 | 266568 |
| 1732574400 | 12.76 | -0.3 | -2.30 | 12.61 | 13.11 | 12.52 | 775165 |
| 1732315200 | 13.06 | 0.47 | 3.73 | 12.65 | 13.13 | 12.44 | 518772 |
| 1732228800 | 12.59 | 0.5 | 4.14 | 12.19 | 12.59 | 12.03 | 329349 |
| 1732142400 | 12.09 | -0.07 | -0.58 | 12.16 | 12.57 | 12 | 301232 |
| 1732056000 | 12.16 | 0.22 | 1.84 | 11.98 | 12.25 | 11.62 | 314440 |
| 1731969600 | 11.94 | 0.85 | 7.66 | 11.33 | 12.17 | 11.33 | 557058 |
| 1731710400 | 11.09 | 0.26 | 2.40 | 10.7 | 11.26 | 10.7 | 1612031 |
| 1731624000 | 10.83 | 0.32 | 3.04 | 10.47 | 10.93 | 10.34 | 411490 |
| 1731537600 | 10.51 | -0.19 | -1.78 | 10.71 | 11.02 | 10.5 | 380418 |
| 1731451200 | 10.7 | -0.7 | -6.14 | 11.26 | 11.32 | 10.7 | 426179 |
| 1731364800 | 11.4 | -1.38 | -10.80 | 12.23 | 12.29 | 11.4 | 344444 |
| 1731105600 | 12.78 | -0.31 | -2.37 | 12.99 | 12.99 | 12.58 | 139630 |
| 1731019200 | 13.09 | 0.46 | 3.64 | 12.78 | 13.21 | 12.51 | 153373 |
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
