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 | -1.51 | -9.00954653938 | 16.76 | 16.76 | 14.73 | 6630 | 16.12545945 | CS |
| 4 | 0.1 | 0.660066006601 | 15.15 | 16.85 | 13.21 | 11270 | 14.77611661 | CS |
| 12 | 4.25 | 38.6363636364 | 11 | 18 | 10.6 | 34300 | 15.62114954 | CS |
| 26 | 6.3 | 70.3910614525 | 8.95 | 18 | 8 | 27390 | 13.67802199 | CS |
| 52 | 8.81 | 136.801242236 | 6.44 | 18 | 5.49 | 17374 | 12.13403897 | CS |
| 156 | 4.87 | 46.9171483622 | 10.38 | 18 | 4.76 | 16553 | 10.35246223 | CS |
| 260 | 10.75 | 238.888888889 | 4.5 | 18 | 4.26 | 12560 | 9.88364714 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743630000 | 15.25 | -0.5 | -3.17 | 15.58 | 15.58 | 14.73 | 6010 |
| 1743543600 | 15.75 | -0.5 | -3.08 | 16.12 | 16.12 | 15.5 | 3820 |
| 1743457200 | 16.25 | -0.05 | -0.31 | 16.25 | 16.25 | 15.74 | 7585 |
| 1743198000 | 16.3 | 0.3 | 1.88 | 16 | 16.44 | 16 | 10016 |
| 1743111600 | 16 | -0.04 | -0.25 | 16.03 | 16.54 | 16 | 6410 |
| 1743025200 | 16.04 | -0.69 | -4.12 | 16.76 | 16.76 | 16.04 | 5317 |
| 1742938800 | 16.73 | 0.19 | 1.15 | 16.85 | 16.85 | 16.41 | 6757 |
| 1742852400 | 16.54 | 0.38 | 2.35 | 16.149999 | 16.7 | 15.98 | 14381 |
| 1742593200 | 16.16 | 0.06 | 0.37 | 16.2 | 16.3 | 16.16 | 2106 |
| 1742506800 | 16.1 | -0.15 | -0.92 | 16.35 | 16.399999 | 16.1 | 4525 |
| 1742420400 | 16.25 | 1.35 | 9.06 | 14.95 | 16.25 | 14.95 | 15134 |
| 1742334000 | 14.9 | 0.13 | 0.88 | 14.76 | 14.9 | 14.64 | 5900 |
| 1742247600 | 14.77 | 0.52 | 3.65 | 14.25 | 14.77 | 14.25 | 3200 |
| 1741988400 | 14.25 | -0.18 | -1.25 | 14.6 | 14.64 | 14.25 | 4320 |
| 1741902000 | 14.43 | 0.51 | 3.66 | 13.85 | 14.79 | 13.85 | 23115 |
| 1741815600 | 13.92 | 0.27 | 1.98 | 13.73 | 14.4 | 13.73 | 5756 |
| 1741729200 | 13.65 | -0.07 | -0.51 | 13.87 | 13.87 | 13.6 | 28250 |
| 1741642800 | 13.72 | 0.15 | 1.11 | 13.21 | 13.8 | 13.21 | 17205 |
| 1741387200 | 13.57 | -0.46 | -3.28 | 14.22 | 14.22 | 13.34 | 25219 |
| 1741300800 | 14.03 | -0.57 | -3.90 | 14.48 | 14.51 | 14.03 | 23177 |
| 1741214400 | 14.6 | -0.4 | -2.67 | 15.15 | 15.15 | 14.42 | 13200 |
| 1741128000 | 15 | 0.4 | 2.74 | 14.6 | 15.19 | 13.79 | 35404 |
| 1741041600 | 14.6 | -0.4 | -2.67 | 14.95 | 15 | 14.59 | 12137 |
| 1740782400 | 15 | -0.5 | -3.23 | 15.5 | 15.5 | 15 | 4815 |
| 1740696000 | 15.5 | -0.45 | -2.82 | 15.9 | 15.9 | 15.5 | 2636 |
| 1740609600 | 15.95 | -0.01 | -0.06 | 15.7 | 16 | 15.7 | 8614 |
| 1740523200 | 15.96 | 0.01 | 0.06 | 15.95 | 16.1 | 15.28 | 11000 |
| 1740436800 | 15.95 | -0.05 | -0.31 | 16.19 | 16.19 | 15.35 | 13765 |
| 1740177600 | 16 | 0.49 | 3.16 | 15.27 | 16 | 15.27 | 8668 |
| 1740091200 | 15.51 | -0.62 | -3.84 | 16.489999 | 16.53 | 15.16 | 21608 |
| 1740004800 | 16.129999 | -0.11 | -0.68 | 16.35 | 16.489999 | 15.84 | 17708 |
| 1739918400 | 16.239999 | 1.15 | 7.62 | 14.75 | 16.69 | 14.75 | 28429 |
| 1739572800 | 15.09 | 0.65 | 4.50 | 14.41 | 15.25 | 14.35 | 20014 |
| 1739486400 | 14.44 | -0.16 | -1.10 | 14.51 | 14.57 | 14.35 | 6311 |
| 1739400000 | 14.6 | 0.33 | 2.31 | 14.25 | 14.75 | 14.24 | 6857 |
| 1739313600 | 14.27 | -0.66 | -4.42 | 14.77 | 14.8 | 14 | 19546 |
| 1739227200 | 14.93 | 0.18 | 1.22 | 14.6 | 15 | 14.31 | 11179 |
| 1738968000 | 14.75 | -0.36 | -2.38 | 15.11 | 15.11 | 13.9 | 31389 |
| 1738881600 | 15.11 | -0.62 | -3.94 | 15.78 | 15.8 | 14.69 | 48459 |
| 1738795200 | 15.73 | -0.31 | -1.93 | 16.129999 | 16.3 | 15.6 | 12162 |
| 1738708800 | 16.04 | -0.06 | -0.37 | 16.21 | 16.35 | 16.04 | 9533 |
| 1738622400 | 16.1 | -0.34 | -2.07 | 14.76 | 16.78 | 14.76 | 21205 |
| 1738363200 | 16.44 | -0.31 | -1.85 | 16.75 | 17.4 | 16.44 | 46136 |
| 1738276800 | 16.75 | 0.83 | 5.21 | 16 | 17 | 16 | 92080 |
| 1738190400 | 15.92 | 0.34 | 2.18 | 15.55 | 16.26 | 15.55 | 19427 |
| 1738104000 | 15.58 | 0.74 | 4.99 | 14.95 | 15.6 | 14.95 | 24058 |
| 1738017600 | 14.84 | -2.56 | -14.71 | 16.51 | 17.18 | 14.25 | 110121 |
| 1737758400 | 17.4 | 0.1 | 0.58 | 17.3 | 17.59 | 17.3 | 85091 |
| 1737672000 | 17.3 | -0.49 | -2.75 | 17.8 | 17.94 | 17.1 | 30019 |
| 1737585600 | 17.79 | 0.67 | 3.91 | 17.21 | 17.95 | 17.15 | 45812 |
| 1737499200 | 17.12 | 0.07 | 0.41 | 17.34 | 17.68 | 17.07 | 22771 |
| 1737412800 | 17.05 | -0.3 | -1.73 | 17.35 | 18 | 17 | 52527 |
| 1737153600 | 17.35 | 0.7 | 4.20 | 16.6 | 17.43 | 16.2 | 129318 |
| 1737067200 | 16.649999 | 0.65 | 4.06 | 15.95 | 16.649999 | 15.61 | 183529 |
| 1736980800 | 16 | 4.24 | 36.05 | 12.75 | 16.1 | 12.75 | 417373 |
| 1736894400 | 11.76 | -0.04 | -0.34 | 12.1 | 12.24 | 11.76 | 40764 |
| 1736808000 | 11.8 | 0.8 | 7.27 | 11.08 | 12.5 | 11.01 | 107947 |
| 1736548800 | 11 | -0.05 | -0.45 | 11 | 11 | 10.6 | 23012 |
| 1736462400 | 11.05 | 0.15 | 1.38 | 10.9 | 11.05 | 10.9 | 800 |
| 1736376000 | 10.9 | -0.11 | -1.00 | 11 | 11.08 | 10.85 | 16100 |
| 1736289600 | 11.01 | -0.04 | -0.36 | 11.08 | 11.08 | 10.87 | 6422 |
| 1736203200 | 11.05 | 0.09 | 0.82 | 11.53 | 11.53 | 10.91 | 19008 |
| 1735944000 | 10.96 | -0.02 | -0.18 | 11 | 11.25 | 10.8 | 11109 |
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
