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 | 0.32 | 2.32220609579 | 13.78 | 14.67 | 13.41 | 40473 | 14.11865133 | DR |
| 4 | 0.096 | 0.685518423308 | 14.004 | 15.38 | 13.3485 | 34572 | 14.23895731 | DR |
| 12 | 0.43 | 3.14557425018 | 13.67 | 15.8 | 13.03 | 27880 | 14.32071713 | DR |
| 26 | 0.6 | 4.44444444444 | 13.5 | 15.8 | 12.14 | 61674 | 13.36165887 | DR |
| 52 | 0.85 | 6.41509433962 | 13.25 | 15.8 | 12.14 | 42843 | 13.60032847 | DR |
| 156 | -5.73 | -28.895612708 | 19.83 | 20.66 | 11.8 | 110283 | 14.75916044 | DR |
| 260 | -8.11 | -36.5150832958 | 22.21 | 25.1315 | 10.69 | 90725 | 15.90695869 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732314000 | 14.1 | 0.19 | 1.37 | 13.58 | 14.67 | 13.58 | 24172 |
| 1732227900 | 13.91 | -0.18 | -1.28 | 13.41 | 13.97 | 13.41 | 23977 |
| 1732141740 | 14.09 | 0.01 | 0.07 | 13.82 | 14.65 | 13.82 | 18191 |
| 1732054800 | 14.08 | -0.19 | -1.33 | 13.62 | 14.14 | 13.62 | 93089 |
| 1731968640 | 14.27 | 0.04 | 0.27 | 14.2 | 14.28 | 14.15 | 39880 |
| 1731709260 | 14.232 | -0.12 | -0.86 | 13.78 | 14.24 | 13.78 | 27228 |
| 1731622800 | 14.3555 | 0.02 | 0.11 | 13.88 | 14.42 | 13.88 | 46655 |
| 1731536760 | 14.34 | -0.31 | -2.12 | 14.02 | 14.48 | 14.02 | 41835 |
| 1731450480 | 14.65 | -0.3 | -2.01 | 14.932 | 14.98 | 14.54 | 22248 |
| 1731363600 | 14.95 | 0.1 | 0.67 | 14.34 | 14.95 | 14.34 | 20540 |
| 1731104400 | 14.85 | -0.13 | -0.88 | 14.31 | 14.88 | 14.31 | 31695 |
| 1731018540 | 14.982 | 0.4 | 2.76 | 14.97 | 14.99 | 14.9025 | 33831 |
| 1730931600 | 14.58 | -0.39 | -2.60 | 14.04 | 14.58 | 14.04 | 18948 |
| 1730845680 | 14.9685 | 0.09 | 0.59 | 15.115 | 15.35 | 14.89 | 22485 |
| 1730759160 | 14.88 | 0.08 | 0.54 | 14.51 | 15.38 | 14.22 | 28167 |
| 1730496420 | 14.8 | 0.97 | 7.01 | 14.955 | 14.98 | 14.57 | 22597 |
| 1730409780 | 13.83 | 0.19 | 1.39 | 13.75 | 13.83 | 13.69 | 63907 |
| 1730323500 | 13.64 | 0.06 | 0.44 | 13.69 | 13.69 | 13.59 | 25736 |
| 1730237280 | 13.58 | -0.01 | -0.07 | 13.3485 | 13.66 | 13.3485 | 28640 |
| 1730150880 | 13.59 | -0.2 | -1.45 | 13.65 | 13.65 | 13.59 | 50130 |
| 1729891500 | 13.79 | 0.23 | 1.70 | 14.004 | 14.29 | 13.77 | 31670 |
| 1729805160 | 13.56 | 0.09 | 0.67 | 13.56 | 13.6 | 13.49 | 30884 |
| 1729718940 | 13.47 | -0.09 | -0.66 | 13.295 | 13.47 | 13.03 | 18247 |
| 1729632300 | 13.56 | -0.25 | -1.81 | 13.64 | 13.65 | 13.56 | 50336 |
| 1729545600 | 13.81 | -0.19 | -1.36 | 13.875 | 13.875 | 13.78 | 24525 |
| 1729286400 | 14 | -0.03 | -0.21 | 14.04 | 14.04 | 13.99 | 12855 |
| 1729200000 | 14.03 | -0.05 | -0.36 | 14.52 | 14.52 | 14.03 | 39736 |
| 1729113960 | 14.08 | 0 | 0.00 | 14.075 | 14.1 | 14.05 | 16976 |
| 1729027680 | 14.08 | -0.43 | -2.98 | 14.215 | 14.215 | 14.08 | 10753 |
| 1728941220 | 14.512 | -0.07 | -0.47 | 14.58 | 14.58 | 14.47 | 29299 |
| 1728681900 | 14.58 | -0.1 | -0.68 | 14.525 | 14.59 | 14.51 | 7428 |
| 1728595560 | 14.68 | 0.17 | 1.17 | 15.45 | 15.45 | 14.62 | 85571 |
| 1728508800 | 14.51 | -0.04 | -0.27 | 14.407 | 14.51 | 14.407 | 49276 |
| 1728422580 | 14.55 | 0.05 | 0.34 | 14.54 | 14.55 | 14.51 | 16364 |
| 1728336000 | 14.5 | -0.09 | -0.62 | 14.05 | 14.526 | 14.05 | 50731 |
| 1728077220 | 14.59 | 0.1 | 0.66 | 14.54 | 14.6 | 14.52 | 9928 |
| 1727990760 | 14.494 | -0.12 | -0.79 | 14.53 | 14.53 | 14.4875 | 16390 |
| 1727904000 | 14.61 | -0.16 | -1.08 | 14.59 | 14.63 | 14.58 | 33721 |
| 1727818140 | 14.77 | -0.24 | -1.62 | 14.85 | 15.8 | 14.6475 | 17945 |
| 1727731380 | 15.013 | -0.33 | -2.13 | 15.11 | 15.125 | 15.013 | 6468 |
| 1727472000 | 15.34 | -0.03 | -0.20 | 15.43 | 15.43 | 15.155 | 10144 |
| 1727386200 | 15.37 | 0.4 | 2.67 | 14.85 | 15.38 | 14.85 | 10340 |
| 1727299200 | 14.97 | -0.01 | -0.07 | 15.02 | 15.245 | 14.97 | 8265 |
| 1727212800 | 14.98 | 0.05 | 0.33 | 14.875 | 15 | 14.87 | 38104 |
| 1727126940 | 14.93 | 0.04 | 0.27 | 14.9 | 14.97 | 14.85 | 6103 |
| 1726867200 | 14.89 | 0.09 | 0.57 | 14.82 | 14.89 | 14.77 | 8874 |
| 1726781220 | 14.805 | 0.28 | 1.89 | 14.71 | 14.81 | 14.71 | 21581 |
| 1726694460 | 14.53 | -0.02 | -0.14 | 14.04 | 14.66 | 14.04 | 11481 |
| 1726608240 | 14.55 | 0.06 | 0.41 | 14.65 | 14.65 | 14.5 | 5351 |
| 1726521720 | 14.49 | 0.05 | 0.35 | 13.88 | 14.539 | 13.88 | 8879 |
| 1726262940 | 14.44 | -0.15 | -1.03 | 14.44 | 14.4994 | 14.4 | 17097 |
| 1726176540 | 14.59 | 0.33 | 2.31 | 14.53 | 14.815 | 14.49 | 14706 |
| 1726090140 | 14.26 | -0.13 | -0.90 | 14.2 | 14.5845 | 13.72 | 120269 |
| 1726003500 | 14.39 | -0.09 | -0.62 | 14.92 | 14.92 | 14.27 | 43820 |
| 1725917160 | 14.48 | 0.23 | 1.61 | 14.46 | 14.525 | 14.45 | 18238 |
| 1725658020 | 14.25 | -0.28 | -1.93 | 14.63 | 14.63 | 14.1535 | 10976 |
| 1725571440 | 14.53 | 0.39 | 2.76 | 14.99 | 14.99 | 14.47 | 33799 |
| 1725485040 | 14.14 | -0.02 | -0.14 | 13.57 | 14.22 | 13.57 | 10622 |
| 1725398880 | 14.16 | 0.02 | 0.14 | 14.18 | 14.18 | 14.08 | 18021 |
| 1725053340 | 14.14 | -0.01 | -0.05 | 13.67 | 14.2 | 13.67 | 9362 |
| 1724966400 | 14.147 | -0.03 | -0.23 | 14.18 | 14.26 | 14.12 | 25691 |
| 1724880360 | 14.18 | -0.21 | -1.46 | 14.25 | 14.2575 | 14.134 | 7031 |
| 1724794080 | 14.39 | 0.13 | 0.91 | 14.36 | 14.4 | 14.334 | 4568 |
| 1724707740 | 14.26 | 0.26 | 1.86 | 14.93 | 14.93 | 14.24 | 13329 |
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
