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 | -0.05 | -0.332225913621 | 15.05 | 15.46 | 14.55 | 692 | 15.33192585 | CS |
| 4 | -2.09 | -12.2293739029 | 17.09 | 17.5 | 14.55 | 1545 | 16.48359367 | CS |
| 12 | -5.4 | -26.4705882353 | 20.4 | 21.09 | 14.55 | 1777 | 18.02075475 | CS |
| 26 | -5.15 | -25.5583126551 | 20.15 | 22.34 | 14.55 | 1799 | 19.72379974 | CS |
| 52 | -1.25 | -7.69230769231 | 16.25 | 23.01 | 14.5 | 2957 | 19.58991062 | CS |
| 156 | 0.61 | 4.23905489924 | 14.39 | 23.31 | 14.3 | 4797 | 19.27479922 | CS |
| 260 | 4.7 | 45.6310679612 | 10.3 | 23.31 | 7.51 | 4991 | 16.07426338 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735339200 | 15 | -0.34 | -2.22 | 15.2 | 15.2 | 14.76 | 3515 |
| 1735069200 | 15.34 | 0.01 | 0.07 | 15.46 | 15.46 | 15.34 | 400 |
| 1734993600 | 15.33 | 0 | 0.00 | 15.33 | 15.33 | 15.33 | 240 |
| 1734734400 | 15.33 | 0 | 0.00 | 15.05 | 15.33 | 14.55 | 1437 |
| 1734648000 | 15.33 | -0.1 | -0.65 | 15.33 | 15.33 | 15.23 | 300 |
| 1734561600 | 15.43 | 0.18 | 1.18 | 15.43 | 15.43 | 15.02 | 1493 |
| 1734475200 | 15.25 | -0.29 | -1.87 | 15.33 | 15.53 | 15.25 | 2710 |
| 1734388800 | 15.54 | -0.96 | -5.82 | 16.39 | 16.39 | 15.54 | 3556 |
| 1734129600 | 16.5 | -0.48 | -2.83 | 16.88 | 16.88 | 16.5 | 1520 |
| 1734043200 | 16.98 | 0.08 | 0.47 | 16.99 | 17.01 | 16.89 | 2710 |
| 1733956800 | 16.9 | 0.05 | 0.30 | 16.75 | 17.1 | 16.51 | 2241 |
| 1733870400 | 16.85 | -0.25 | -1.46 | 16.99 | 17.1 | 16.85 | 1000 |
| 1733784000 | 17.1 | -0.4 | -2.29 | 17.14 | 17.14 | 17.1 | 904 |
| 1733524800 | 17.5 | 0.05 | 0.29 | 17.49 | 17.5 | 16.579999 | 2079 |
| 1733438400 | 17.45 | 0.05 | 0.29 | 17.3 | 17.47 | 17.27 | 500 |
| 1733352000 | 17.4 | 0.05 | 0.29 | 17.48 | 17.48 | 17.2 | 2120 |
| 1733265600 | 17.35 | 0.35 | 2.06 | 17 | 17.49 | 16.8 | 1900 |
| 1733179200 | 17 | -0.29 | -1.68 | 17.19 | 17.19 | 16.8 | 2000 |
| 1732920000 | 17.29 | 0.31 | 1.83 | 17.09 | 17.29 | 17 | 700 |
| 1732833600 | 16.98 | 0.04 | 0.24 | 17.03 | 17.03 | 16.94 | 700 |
| 1732747200 | 16.94 | -0.12 | -0.70 | 16.96 | 17.06 | 16.77 | 1000 |
| 1732660800 | 17.06 | -0.01 | -0.06 | 17.17 | 17.17 | 17.06 | 600 |
| 1732574400 | 17.07 | -0.11 | -0.64 | 17.08 | 17.43 | 16.99 | 700 |
| 1732315200 | 17.18 | -0.31 | -1.77 | 16.559999 | 17.49 | 16.559999 | 6061 |
| 1732228800 | 17.49 | 0.19 | 1.10 | 17.39 | 17.49 | 17.39 | 1204 |
| 1732142400 | 17.3 | 0.8 | 4.85 | 16.53 | 17.41 | 16.53 | 2016 |
| 1732056000 | 16.5 | -0.7 | -4.07 | 17.16 | 17.25 | 16.5 | 3200 |
| 1731969600 | 17.2 | -0.3 | -1.71 | 17.4 | 17.46 | 17.2 | 974 |
| 1731710400 | 17.5 | -0.02 | -0.11 | 17.51 | 17.85 | 17.42 | 3387 |
| 1731624000 | 17.52 | -0.98 | -5.30 | 18.98 | 18.98 | 17.15 | 9400 |
| 1731537600 | 18.5 | -0.23 | -1.23 | 18.64 | 18.64 | 17.94 | 881 |
| 1731451200 | 18.73 | -0.16 | -0.85 | 18.79 | 18.79 | 18.59 | 601 |
| 1731364800 | 18.89 | 0.29 | 1.56 | 19.99 | 19.99 | 18.89 | 1300 |
| 1731105600 | 18.6 | -0.78 | -4.02 | 20 | 20.01 | 18.6 | 2723 |
| 1731019200 | 19.38 | 0.37 | 1.95 | 18.75 | 19.39 | 18.75 | 7020 |
| 1730932800 | 19.01 | 0.51 | 2.76 | 18.62 | 19.01 | 18.62 | 1200 |
| 1730846400 | 18.5 | -1.28 | -6.47 | 18.51 | 19.95 | 18.43 | 9083 |
| 1730760000 | 19.78 | -0.44 | -2.18 | 20.3 | 20.3 | 19.78 | 640 |
| 1730497200 | 20.22 | 0.22 | 1.10 | 20.74 | 20.74 | 20.22 | 703 |
| 1730410800 | 20 | 0.1 | 0.50 | 20 | 20 | 20 | 100 |
| 1730324400 | 19.9 | 0 | 0.00 | 20 | 20 | 19.9 | 200 |
| 1730238000 | 19.9 | 0 | 0.00 | 19.9 | 19.9 | 19.9 | 0 |
| 1730151600 | 19.9 | 0.2 | 1.02 | 19.8 | 20 | 19.8 | 500 |
| 1729892400 | 19.7 | 0.34 | 1.76 | 19.46 | 19.9 | 19.46 | 1010 |
| 1729806000 | 19.36 | -0.84 | -4.16 | 20.11 | 20.11 | 19.36 | 300 |
| 1729719600 | 20.2 | 0.55 | 2.80 | 21.09 | 21.09 | 20.1 | 1600 |
| 1729633200 | 19.65 | -0.1 | -0.51 | 19.65 | 19.65 | 19.65 | 100 |
| 1729546800 | 19.75 | -0.35 | -1.74 | 20.1 | 20.1 | 19.75 | 703 |
| 1729287600 | 20.1 | -0.1 | -0.50 | 20.1 | 20.2 | 20.1 | 801 |
| 1729201200 | 20.2 | 0.01 | 0.05 | 20.2 | 20.2 | 20.2 | 400 |
| 1729114800 | 20.19 | -0.68 | -3.26 | 20.8 | 20.8 | 20 | 3100 |
| 1729028400 | 20.87 | -0.13 | -0.62 | 21.01 | 21.01 | 20.87 | 500 |
| 1728682800 | 21 | -0.06 | -0.28 | 21 | 21 | 21 | 1300 |
| 1728596400 | 21.06 | 0.3 | 1.45 | 20.96 | 21.06 | 20.96 | 200 |
| 1728510000 | 20.76 | 0.6 | 2.98 | 20.26 | 20.76 | 20.26 | 417 |
| 1728423600 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 1 |
| 1728337200 | 20.16 | -0.04 | -0.20 | 20.2 | 20.27 | 19.18 | 6120 |
| 1728078000 | 20.2 | -0.1 | -0.49 | 20.4 | 20.4 | 20.2 | 2723 |
| 1727991600 | 20.3 | -0.38 | -1.84 | 20.58 | 20.58 | 20.3 | 2108 |
| 1727905200 | 20.68 | 0.18 | 0.88 | 20.75 | 20.75 | 20.68 | 2807 |
| 1727818800 | 20.5 | 0.09 | 0.44 | 20.51 | 20.51 | 20.5 | 1000 |
| 1727732400 | 20.41 | -0.19 | -0.92 | 20.6 | 20.6 | 20.41 | 400 |
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
