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 | -1.015 | -5.73284382943 | 17.705 | 17.705 | 16.69 | 318 | 17.06562992 | DR |
| 4 | -2.81 | -14.4102564103 | 19.5 | 20.24 | 16.69 | 364 | 18.6321167 | DR |
| 12 | 2.51 | 17.7009873061 | 14.18 | 20.24 | 13.02 | 395 | 18.33740454 | DR |
| 26 | -2.91 | -14.8469387755 | 19.6 | 20.24 | 13.02 | 701 | 17.82439197 | DR |
| 52 | -0.4675 | -2.72475593764 | 17.1575 | 22.65 | 13.02 | 691 | 18.13366684 | DR |
| 156 | 2.1 | 14.3934201508 | 14.59 | 22.65 | 8.08 | 3395 | 13.08068855 | DR |
| 260 | -0.97 | -5.4926387316 | 17.66 | 58.4 | 8.08 | 3504 | 20.40020473 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741814880 | 16.69 | 0 | 0.00 | 16.69 | 16.69 | 16.69 | 0 |
| 1741728480 | 16.69 | -1.02 | -5.73 | 17.2675 | 17.2675 | 16.69 | 400 |
| 1741641600 | 17.705 | -0.21 | -1.14 | 17.705 | 17.705 | 17.705 | 235 |
| 1741386000 | 17.91 | 0 | 0.00 | 17.91 | 17.91 | 17.91 | 0 |
| 1741299600 | 17.91 | 0 | 0.00 | 17.91 | 17.91 | 17.91 | 0 |
| 1741213200 | 17.91 | 0 | 0.00 | 17.91 | 17.91 | 17.91 | 0 |
| 1741126800 | 17.91 | -1.22 | -6.35 | 17.91 | 17.91 | 17.91 | 100 |
| 1741040880 | 19.125 | 0 | 0.00 | 19.125 | 19.125 | 19.125 | 0 |
| 1740781680 | 19.125 | 0 | 0.00 | 19.125 | 19.125 | 19.125 | 0 |
| 1740695280 | 19.125 | 0 | 0.00 | 19.125 | 19.125 | 19.125 | 0 |
| 1740608880 | 19.125 | 0 | 0.00 | 19.125 | 19.125 | 19.125 | 0 |
| 1740522480 | 19.125 | -0.66 | -3.33 | 19.125 | 19.125 | 19.125 | 700 |
| 1740435960 | 19.784 | 0 | 0.00 | 19.784 | 19.784 | 19.784 | 0 |
| 1740176760 | 19.784 | 0 | 0.00 | 19.784 | 19.784 | 19.784 | 0 |
| 1740090360 | 19.784 | 0 | 0.00 | 19.784 | 19.784 | 19.784 | 0 |
| 1740003960 | 19.784 | 0.28 | 1.46 | 20.24 | 20.24 | 19.784 | 250 |
| 1739917740 | 19.5 | 0.87 | 4.67 | 19.5 | 19.5 | 19.5 | 500 |
| 1739572080 | 18.63 | 0 | 0.00 | 18.63 | 18.63 | 18.63 | 0 |
| 1739485680 | 18.63 | 0 | 0.00 | 18.63 | 18.63 | 18.63 | 0 |
| 1739399280 | 18.63 | 0 | 0.00 | 18.63 | 18.63 | 18.63 | 0 |
| 1739312880 | 18.63 | 0 | 0.00 | 18.63 | 18.63 | 18.63 | 0 |
| 1739226480 | 18.63 | 0 | 0.00 | 18.63 | 18.63 | 18.63 | 0 |
| 1738967280 | 18.63 | 0 | 0.00 | 18.63 | 18.63 | 18.63 | 0 |
| 1738880880 | 18.63 | 0 | 0.00 | 18.63 | 18.63 | 18.63 | 0 |
| 1738794480 | 18.63 | 0 | 0.00 | 18.63 | 18.63 | 18.63 | 0 |
| 1738708080 | 18.63 | 0.21 | 1.14 | 18.63 | 18.63 | 18.63 | 439 |
| 1738621740 | 18.42 | -0.59 | -3.08 | 18.42 | 18.42 | 18.42 | 291 |
| 1738362480 | 19.005 | 0 | 0.00 | 19.005 | 19.005 | 19.005 | 0 |
| 1738276080 | 19.005 | 0 | 0.00 | 19.005 | 19.005 | 19.005 | 0 |
| 1738189680 | 19.005 | 0 | 0.00 | 19.005 | 19.005 | 19.005 | 0 |
| 1738103280 | 19.005 | 0.09 | 0.48 | 19.005 | 19.005 | 19.005 | 125 |
| 1738016940 | 18.9148 | 0 | 0.00 | 18.9148 | 18.9148 | 18.9148 | 0 |
| 1737757740 | 18.9148 | 0 | 0.00 | 18.9148 | 18.9148 | 18.9148 | 0 |
| 1737671340 | 18.9148 | 0 | 0.00 | 18.9148 | 18.9148 | 18.9148 | 0 |
| 1737584940 | 18.9148 | 0 | 0.00 | 18.9148 | 18.9148 | 18.9148 | 0 |
| 1737498540 | 18.9148 | -0.22 | -1.15 | 18.9148 | 18.9148 | 18.9148 | 438 |
| 1737152880 | 19.135 | -0.01 | -0.03 | 18.944 | 19.2475 | 18.944 | 984 |
| 1737066420 | 19.14 | 0.6 | 3.26 | 19.14 | 19.14 | 19.14 | 140 |
| 1736979720 | 18.5355 | 0 | 0.00 | 18.5355 | 18.5355 | 18.5355 | 0 |
| 1736893320 | 18.5355 | 0 | 0.00 | 18.5355 | 18.5355 | 18.5355 | 0 |
| 1736806920 | 18.5355 | 0 | 0.00 | 18.5355 | 18.5355 | 18.5355 | 0 |
| 1736547720 | 18.5355 | 3.35 | 22.06 | 18.589 | 18.75 | 18.36 | 1209 |
| 1736375340 | 15.185 | 0 | 0.00 | 15.185 | 15.185 | 15.185 | 0 |
| 1736288940 | 15.185 | 2.17 | 16.63 | 15.185 | 15.185 | 15.185 | 130 |
| 1736201400 | 13.02 | 0 | 0.00 | 13.02 | 13.02 | 13.02 | 0 |
| 1735942200 | 13.02 | 0 | 0.00 | 13.02 | 13.02 | 13.02 | 0 |
| 1735855800 | 13.02 | 0 | 0.00 | 13.02 | 13.02 | 13.02 | 0 |
| 1735683000 | 13.02 | 0 | 0.00 | 13.02 | 13.02 | 13.02 | 0 |
| 1735596600 | 13.02 | 0 | 0.00 | 13.02 | 13.02 | 13.02 | 0 |
| 1735337400 | 13.02 | 0 | 0.00 | 13.02 | 13.02 | 13.02 | 0 |
| 1735251000 | 13.02 | 0 | 0.00 | 13.02 | 13.02 | 13.02 | 0 |
| 1735078200 | 13.02 | -1.16 | -8.18 | 13.02 | 13.02 | 13.02 | 252 |
| 1734992940 | 14.18 | 0 | 0.00 | 14.18 | 14.18 | 14.18 | 0 |
| 1734733740 | 14.18 | 0 | 0.00 | 14.18 | 14.18 | 14.18 | 0 |
| 1734647340 | 14.18 | 0 | 0.00 | 14.18 | 14.18 | 14.18 | 0 |
| 1734560940 | 14.18 | -0.41 | -2.81 | 14.18 | 14.18 | 14.18 | 125 |
| 1734474540 | 14.59 | 0 | 0.00 | 14.59 | 14.59 | 14.59 | 0 |
| 1734388140 | 14.59 | -0.65 | -4.23 | 14.59 | 14.59 | 14.59 | 215 |
| 1734128880 | 15.235 | 0 | 0.00 | 15.235 | 15.235 | 15.235 | 0 |
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
