Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8055 | -5.14844523985 | 15.6455 | 16.39 | 14.25 | 34787 | 15.73585306 | DR |
| 4 | -0.41 | -2.68852459016 | 15.25 | 16.63 | 14.25 | 30053 | 15.53681143 | DR |
| 12 | 1.335 | 9.88522769345 | 13.505 | 16.63 | 13.02 | 27764 | 14.43188469 | DR |
| 26 | 3.52 | 31.0954063604 | 11.32 | 16.63 | 11.32 | 37762 | 13.17552304 | DR |
| 52 | 4.238 | 39.9735898887 | 10.602 | 16.63 | 9.9588 | 32314 | 12.56787616 | DR |
| 156 | 5.41 | 57.3700954401 | 9.43 | 16.63 | 7.0401 | 45138 | 9.39456626 | DR |
| 260 | 5.077 | 52.0024582608 | 9.763 | 16.63 | 7.0401 | 39942 | 9.27978307 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197340 | 14.84 | -0.52 | -3.39 | 15.35 | 16.059999 | 14.25 | 33434 |
| 1743110880 | 15.36 | -0.23 | -1.48 | 15.97 | 15.97 | 15.25 | 36545 |
| 1743024540 | 15.59 | -0.46 | -2.85 | 16.3 | 16.3 | 15.59 | 45777 |
| 1742938140 | 16.047999 | 0.1 | 0.61 | 16.05 | 16.09 | 15.57 | 49556 |
| 1742851200 | 15.95 | 0.21 | 1.33 | 16.39 | 16.39 | 15.61 | 22710 |
| 1742592540 | 15.74 | -0.15 | -0.94 | 15.6455 | 15.85 | 15.6455 | 19348 |
| 1742505960 | 15.89 | -0.18 | -1.12 | 16.059999 | 16.329999 | 15.89 | 22321 |
| 1742419200 | 16.07 | 0.05 | 0.31 | 16.05 | 16.329999 | 15.77 | 33489 |
| 1742333400 | 16.02 | -0.3 | -1.84 | 16.629999 | 16.629999 | 16.02 | 41662 |
| 1742246400 | 16.32 | 0.36 | 2.26 | 15.96 | 16.32 | 15.77 | 16967 |
| 1741987680 | 15.96 | 0.21 | 1.33 | 16.53 | 16.53 | 15.755 | 24705 |
| 1741901340 | 15.75 | 0.22 | 1.42 | 15.75 | 15.79 | 15.464 | 28220 |
| 1741814940 | 15.53 | 0.27 | 1.77 | 15.515 | 15.65 | 15.28 | 22994 |
| 1741728480 | 15.26 | 0.24 | 1.60 | 15.155 | 15.35 | 14.96 | 13389 |
| 1741641600 | 15.02 | -0.16 | -1.05 | 15.78 | 15.78 | 14.95 | 35084 |
| 1741386000 | 15.18 | 0.05 | 0.33 | 15.08 | 15.25 | 14.73 | 31221 |
| 1741300140 | 15.13 | -0.11 | -0.72 | 15.17 | 15.49 | 15.08 | 23780 |
| 1741213440 | 15.24 | 0.18 | 1.22 | 15.024 | 15.3 | 14.84 | 49700 |
| 1741126800 | 15.057 | 0.19 | 1.26 | 15.145 | 15.34 | 14.65 | 23376 |
| 1741040760 | 14.87 | 0.05 | 0.34 | 15.25 | 15.49 | 14.86 | 33910 |
| 1740781260 | 14.82 | -0.47 | -3.07 | 15.25 | 15.25 | 14.81 | 26314 |
| 1740695340 | 15.29 | 0.23 | 1.49 | 15.085 | 15.36 | 15.085 | 13080 |
| 1740608400 | 15.065 | 0.35 | 2.41 | 15 | 15.13 | 14.88 | 13950 |
| 1740522480 | 14.71 | -0.03 | -0.20 | 15.3 | 15.3 | 14.71 | 23300 |
| 1740435600 | 14.74 | 0.08 | 0.55 | 15 | 15 | 14.3 | 10632 |
| 1740176400 | 14.66 | -0.1 | -0.68 | 14.44 | 14.837 | 14.44 | 11290 |
| 1740090480 | 14.76 | 0.23 | 1.58 | 14.33 | 14.9 | 14.33 | 22640 |
| 1740003960 | 14.53 | -0.07 | -0.48 | 14.43 | 14.55 | 14.31 | 14116 |
| 1739917740 | 14.6 | 0.36 | 2.52 | 14.58 | 14.7 | 14.55 | 8754 |
| 1739572020 | 14.2408 | 0.08 | 0.55 | 14.2895 | 14.3 | 14.2 | 9117 |
| 1739485320 | 14.1625 | 0.2 | 1.45 | 14.13 | 14.25 | 14.07 | 8116 |
| 1739398920 | 13.96 | 0.22 | 1.60 | 13.883 | 14.03 | 13.84 | 11942 |
| 1739312940 | 13.74 | 0.03 | 0.20 | 13.72 | 13.91 | 13.72 | 36315 |
| 1739226000 | 13.712 | 0.31 | 2.29 | 13.715 | 13.74 | 13.7 | 8030 |
| 1738967160 | 13.405 | -0.23 | -1.65 | 13.425 | 13.55 | 13.3504 | 8954 |
| 1738880400 | 13.63 | -0.07 | -0.53 | 13.72 | 13.72 | 13.63 | 10571 |
| 1738794000 | 13.702 | 0.03 | 0.23 | 13.73 | 13.73 | 13.6948 | 8910 |
| 1738708080 | 13.67 | 0.15 | 1.11 | 13.555 | 13.88 | 13.3 | 25481 |
| 1738621740 | 13.52 | -0.31 | -2.24 | 13.75 | 13.75 | 13.45 | 24794 |
| 1738362000 | 13.83 | -0.07 | -0.47 | 14.25 | 14.25 | 13.75 | 17045 |
| 1738276080 | 13.895 | 0.28 | 2.02 | 13.545 | 13.895 | 13.1 | 16975 |
| 1738189740 | 13.62 | -0.12 | -0.87 | 14.28 | 14.28 | 13.61 | 57050 |
| 1738103280 | 13.74 | -0.17 | -1.22 | 13.91 | 14.1 | 13.63 | 47575 |
| 1738016820 | 13.91 | 0.36 | 2.66 | 14.05 | 14.05 | 13.85 | 29451 |
| 1737757440 | 13.55 | -0.05 | -0.37 | 13.5 | 13.88 | 13.43 | 29572 |
| 1737671220 | 13.6 | 0.28 | 2.10 | 13.73 | 14.1 | 13.41 | 20599 |
| 1737584640 | 13.32 | -0.18 | -1.33 | 13.78 | 13.78 | 13.21 | 22289 |
| 1737498540 | 13.5 | 0.05 | 0.37 | 14.11 | 14.11 | 13.405 | 22646 |
| 1737152880 | 13.45 | -0.07 | -0.52 | 13.31 | 13.52 | 13.02 | 37864 |
| 1737066420 | 13.52 | 0.02 | 0.15 | 13.6 | 13.6 | 13.08 | 30978 |
| 1736979720 | 13.5 | 0.1 | 0.78 | 14.04 | 14.04 | 13.398 | 28666 |
| 1736893380 | 13.396 | 0.06 | 0.42 | 13.76 | 13.76 | 13.3705 | 49919 |
| 1736806800 | 13.34 | -0.21 | -1.55 | 13.126 | 13.47 | 13.126 | 63832 |
| 1736547720 | 13.55 | -0.24 | -1.74 | 13.5 | 13.66 | 13.48 | 60632 |
| 1736375340 | 13.79 | 0.17 | 1.29 | 14.22 | 14.22 | 13.51 | 74502 |
| 1736288940 | 13.615 | -0.03 | -0.18 | 14.23 | 14.23 | 13.6 | 34339 |
| 1736202360 | 13.64 | 0.03 | 0.18 | 13.6 | 13.742 | 13.498 | 40831 |
| 1735942980 | 13.615 | -0.16 | -1.16 | 13.505 | 13.65 | 13.48 | 26734 |
| 1735856700 | 13.775 | -0.14 | -1.01 | 14.3 | 14.3 | 13.46 | 15372 |
| 1735683960 | 13.915 | -0.24 | -1.66 | 13.99 | 14.3 | 13.8 | 13605 |
| 1735597740 | 14.15 | -0.13 | -0.91 | 14.2 | 14.8 | 14.14 | 34429 |
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
