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 | 0.88 | 5.41205412054 | 16.26 | 17.81 | 16.26 | 301492 | 16.87440135 | CS |
| 4 | 3.26 | 23.4870317003 | 13.88 | 17.81 | 13.445 | 339691 | 15.53072765 | CS |
| 12 | 5.6525 | 49.2056583243 | 11.4875 | 17.81 | 10.58 | 220540 | 13.95623632 | CS |
| 26 | 3.51 | 25.7520176082 | 13.63 | 17.81 | 10.16 | 223578 | 12.88362926 | CS |
| 52 | 3.92 | 29.6520423601 | 13.22 | 17.81 | 10.16 | 213875 | 13.31383582 | CS |
| 156 | -1.46 | -7.84946236559 | 18.6 | 20.425 | 10.16 | 108272 | 14.11720849 | CS |
| 260 | -20.25823 | -54.1689539853 | 37.39823 | 40.31051 | 6.4933 | 141145 | 15.50993445 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732227900 | 17.14 | 0.55 | 3.32 | 17 | 17.261 | 16.944081 | 211192 |
| 1732141740 | 16.59 | -0.18 | -1.07 | 16.66 | 16.66 | 16.295 | 500917 |
| 1732054800 | 16.77 | -0.32 | -1.87 | 17 | 17.08 | 16.649999 | 546647 |
| 1731968640 | 17.09 | -0.2 | -1.16 | 17.43 | 17.79 | 17.08 | 115647 |
| 1731709260 | 17.29 | -0.14 | -0.80 | 17.4706 | 17.5885 | 17.21 | 119035 |
| 1731622800 | 17.43 | 0.14 | 0.81 | 16.26 | 17.81 | 16.26 | 225213 |
| 1731536760 | 17.29 | 0.48 | 2.86 | 16.6275 | 17.29 | 16.6275 | 53895 |
| 1731450480 | 16.81 | 0.18 | 1.08 | 16.61 | 16.82 | 16.6 | 179615 |
| 1731363600 | 16.629999 | 0.41 | 2.53 | 16.1877 | 16.69 | 16.082999 | 30164 |
| 1731104400 | 16.219999 | -0.49 | -2.93 | 16.8 | 16.8 | 16 | 230786 |
| 1731018540 | 16.71 | 0.09 | 0.57 | 16.28 | 17.09 | 16.28 | 259428 |
| 1730931600 | 16.616 | 0.62 | 3.85 | 16.107399 | 16.646 | 15.64 | 166174 |
| 1730845680 | 16 | 0.4 | 2.58 | 15.44 | 16.02 | 15.44 | 153610 |
| 1730759160 | 15.5975 | 0.17 | 1.09 | 15.4609 | 15.777 | 15.16 | 533334 |
| 1730496420 | 15.43 | 1.9 | 14.04 | 14 | 15.43 | 14 | 2097733 |
| 1730409780 | 13.53 | -0.28 | -2.03 | 13.74 | 13.793 | 13.4473 | 588113 |
| 1730323500 | 13.81 | 0.06 | 0.44 | 13.83 | 13.995 | 13.81 | 251431 |
| 1730237280 | 13.75 | -0.1 | -0.72 | 13.78 | 13.78 | 13.625 | 452898 |
| 1730150880 | 13.85 | 0.25 | 1.84 | 13.88 | 13.88 | 13.7285 | 200871 |
| 1729891500 | 13.6 | 0.03 | 0.22 | 13.77 | 13.77 | 13.57 | 50781 |
| 1729805160 | 13.57 | -0.3 | -2.16 | 13.88 | 13.88 | 13.445 | 37535 |
| 1729718940 | 13.87 | -0 | -0.02 | 13.77 | 14.0265 | 13.71 | 192703 |
| 1729632300 | 13.873 | 0.64 | 4.86 | 13.33 | 13.88 | 13.33 | 317241 |
| 1729545600 | 13.2301 | -0.05 | -0.38 | 13.17 | 13.29 | 13.17 | 251644 |
| 1729286400 | 13.28 | 0.08 | 0.61 | 13.27 | 13.37 | 13.2685 | 109494 |
| 1729200000 | 13.1995 | 0.11 | 0.84 | 13.08 | 13.226 | 13.04 | 159458 |
| 1729113960 | 13.09 | 0.63 | 5.06 | 12.65 | 13.098 | 12.65 | 272335 |
| 1729027680 | 12.46 | 0.01 | 0.08 | 12.48 | 12.59 | 12.45 | 115508 |
| 1728941220 | 12.45 | -0.02 | -0.16 | 12.45 | 12.49 | 12.45 | 10627 |
| 1728681900 | 12.47 | -0.18 | -1.42 | 12.7499 | 12.7499 | 12.47 | 496400 |
| 1728595560 | 12.65 | 0.52 | 4.29 | 12.13 | 12.7 | 12.1 | 368261 |
| 1728508800 | 12.13 | 0.13 | 1.04 | 12.012 | 12.13 | 12.01 | 116852 |
| 1728422580 | 12.005 | 0.12 | 0.97 | 12.02 | 12.08 | 11.9801 | 11298 |
| 1728336000 | 11.89 | -0.24 | -2.00 | 11.9901 | 12.074861 | 11.85 | 118676 |
| 1728077220 | 12.133 | 0.17 | 1.45 | 12.1 | 12.197 | 12.074 | 202712 |
| 1727990760 | 11.96 | -0.14 | -1.16 | 11.94 | 11.985 | 11.94 | 53200 |
| 1727904000 | 12.1 | 0.16 | 1.34 | 11.99 | 12.13 | 11.97 | 133589 |
| 1727818140 | 11.94 | -0.19 | -1.57 | 12.01 | 12.01 | 11.83 | 26757 |
| 1727731380 | 12.13 | -0.09 | -0.74 | 12.22 | 12.22 | 12.04 | 105544 |
| 1727472000 | 12.22 | -0.16 | -1.29 | 12.42 | 12.44 | 12.15 | 139439 |
| 1727386200 | 12.38 | 0.43 | 3.60 | 12.09 | 12.413 | 12.09 | 296469 |
| 1727299200 | 11.95 | -0.3 | -2.45 | 12.17 | 12.17 | 11.946 | 151113 |
| 1727212800 | 12.25 | 0.45 | 3.81 | 11.9186 | 12.25 | 11.9186 | 87902 |
| 1727126940 | 11.8 | -0.02 | -0.17 | 11.77 | 11.84 | 11.7635 | 9070 |
| 1726867200 | 11.82 | -0.22 | -1.83 | 11.925 | 11.933 | 11.66 | 195273 |
| 1726781220 | 12.04 | -0.08 | -0.66 | 12.18 | 12.21 | 12.04 | 46091 |
| 1726694460 | 12.12 | -0.01 | -0.08 | 12.2499 | 12.2499 | 12.07 | 103220 |
| 1726608240 | 12.13 | 0.06 | 0.50 | 12.12 | 12.3001 | 12.02 | 88998 |
| 1726521720 | 12.07 | 0.43 | 3.69 | 12 | 12.42 | 12 | 270028 |
| 1726262940 | 11.64 | 0.08 | 0.65 | 10.58 | 11.7413 | 10.58 | 127928 |
| 1726176540 | 11.565 | 0.22 | 1.89 | 11.48 | 11.58 | 11.445 | 251095 |
| 1726090140 | 11.35 | 0.25 | 2.25 | 11.15 | 11.35 | 11.05 | 90507 |
| 1726003500 | 11.1 | -0.02 | -0.18 | 11 | 11.1 | 10.95 | 27446 |
| 1725917160 | 11.12 | -0.13 | -1.16 | 11.15 | 11.18 | 10.98 | 301247 |
| 1725658020 | 11.25 | -0.21 | -1.83 | 11.48 | 11.49 | 11.173 | 363654 |
| 1725571440 | 11.46 | 0.08 | 0.70 | 11.5185 | 11.58 | 11.385 | 195333 |
| 1725485040 | 11.38 | 0.16 | 1.43 | 11.1605 | 11.39 | 11.1605 | 30262 |
| 1725398880 | 11.22 | -0.23 | -2.01 | 11.29 | 11.33 | 11.22 | 270683 |
| 1725053340 | 11.45 | 0.09 | 0.79 | 11.3798 | 11.45 | 11.325 | 94998 |
| 1724966400 | 11.36 | -0.14 | -1.23 | 11.4875 | 11.55 | 11.36 | 14966 |
| 1724880360 | 11.5016 | -0.26 | -2.20 | 11.6 | 11.6085 | 11.48 | 1162319 |
| 1724794080 | 11.76 | 0.09 | 0.77 | 11.68 | 11.825 | 11.6701 | 30651 |
| 1724707740 | 11.67 | 0.1 | 0.86 | 11.61 | 11.69 | 11.5915 | 176653 |
| 1724448480 | 11.57 | 0.34 | 3.03 | 11.2475 | 11.65 | 11.2475 | 278717 |
| 1724362140 | 11.23 | -0.22 | -1.92 | 11.44 | 11.44 | 11.23 | 80896 |
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
