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 | -0.1225 | -0.863740525295 | 14.1825 | 14.28 | 13.98 | 35668 | 14.19225101 | DR |
| 4 | 0.065 | 0.464451589854 | 13.995 | 14.28 | 13.274 | 27328 | 13.86327789 | DR |
| 12 | 0.3099 | 2.25380179053 | 13.7501 | 14.65 | 13.274 | 21825 | 13.9604053 | DR |
| 26 | 1.44 | 11.410459588 | 12.62 | 14.65 | 11.8298 | 25377 | 13.12572347 | DR |
| 52 | 3.875 | 38.0461462936 | 10.185 | 14.65 | 10.12 | 24899 | 12.31854392 | DR |
| 156 | 3.73 | 36.1084220716 | 10.33 | 16.17 | 6.58 | 47952 | 9.18678023 | DR |
| 260 | 3.96 | 39.2079207921 | 10.1 | 16.17 | 5.18 | 32743 | 9.18934204 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732314000 | 14.06 | -0.06 | -0.42 | 14 | 14.061 | 13.98 | 25873 |
| 1732227900 | 14.12 | 0 | 0.00 | 14.04 | 14.12 | 14.04 | 30021 |
| 1732141740 | 14.12 | -0.1 | -0.70 | 14.09 | 14.12 | 14.044 | 13189 |
| 1732054800 | 14.22 | -0.05 | -0.35 | 14.1425 | 14.22 | 14.126 | 28718 |
| 1731968640 | 14.27 | 0.11 | 0.74 | 14.12 | 14.28 | 14.12 | 49761 |
| 1731709260 | 14.165 | 0.69 | 5.16 | 14.1825 | 14.2339 | 14.16 | 56651 |
| 1731622800 | 13.47 | 0.02 | 0.15 | 13.495 | 13.623 | 13.46 | 23239 |
| 1731536760 | 13.45 | 0.08 | 0.60 | 13.43 | 13.49 | 13.3055 | 26024 |
| 1731450480 | 13.37 | -0.18 | -1.33 | 13.43 | 13.43 | 13.274 | 40989 |
| 1731363600 | 13.55 | 0.09 | 0.67 | 13.52 | 13.555 | 13.49 | 30628 |
| 1731104400 | 13.46 | -0.17 | -1.25 | 13.457 | 13.48 | 13.425 | 31888 |
| 1731018540 | 13.63 | 0.01 | 0.07 | 13.638 | 13.638 | 13.54 | 19339 |
| 1730931600 | 13.62 | -0.31 | -2.23 | 13.547 | 13.65 | 13.52 | 9113 |
| 1730845680 | 13.93 | 0.15 | 1.09 | 13.815 | 13.93 | 13.805 | 32705 |
| 1730759160 | 13.78 | -0.11 | -0.79 | 13.81 | 13.847 | 13.691 | 36225 |
| 1730496420 | 13.89 | 0.02 | 0.14 | 13.9205 | 13.954 | 13.82 | 19857 |
| 1730409780 | 13.87 | 0 | 0.00 | 13.74 | 13.87 | 13.69 | 27210 |
| 1730323500 | 13.87 | -0.14 | -1.00 | 13.908 | 13.96 | 13.87 | 11524 |
| 1730237280 | 14.01 | -0.14 | -0.99 | 14.02 | 14.06 | 13.943 | 24552 |
| 1730150880 | 14.15 | 0.19 | 1.36 | 14.05 | 14.15 | 14.0099 | 19426 |
| 1729891500 | 13.96 | -0.11 | -0.78 | 13.995 | 13.9999 | 13.926 | 15498 |
| 1729805160 | 14.07 | -0.04 | -0.25 | 14.08 | 14.11 | 14.035 | 17009 |
| 1729718940 | 14.105 | -0.06 | -0.39 | 14.04 | 14.13 | 14.04 | 7759 |
| 1729632300 | 14.16 | -0.32 | -2.21 | 14.138 | 14.206 | 14.09 | 11844 |
| 1729545600 | 14.48 | -0.17 | -1.16 | 14.456 | 14.48 | 14.426 | 7843 |
| 1729286400 | 14.65 | 0.13 | 0.90 | 14.557 | 14.65 | 14.557 | 13549 |
| 1729200000 | 14.52 | 0.01 | 0.07 | 14.478 | 14.59 | 14.44 | 18043 |
| 1729113960 | 14.51 | 0.02 | 0.10 | 14.5 | 14.52 | 14.43 | 13879 |
| 1729027680 | 14.495 | -0.07 | -0.45 | 14.555 | 14.555 | 14.4615 | 4325 |
| 1728941220 | 14.56 | 0.31 | 2.18 | 14.4525 | 14.56 | 14.4525 | 24996 |
| 1728681900 | 14.25 | 0.08 | 0.56 | 14.24 | 14.2634 | 14.23 | 9242 |
| 1728595560 | 14.17 | 0.23 | 1.65 | 14.16 | 14.1801 | 14.115 | 21957 |
| 1728508800 | 13.94 | 0.01 | 0.07 | 13.885 | 13.94 | 13.885 | 11195 |
| 1728422580 | 13.93 | 0.11 | 0.80 | 13.9234 | 13.97 | 13.884 | 41069 |
| 1728336000 | 13.82 | -0.2 | -1.43 | 13.957 | 14.01 | 13.82 | 165087 |
| 1728077220 | 14.02 | 0.11 | 0.79 | 13.91 | 14.02 | 13.91 | 17812 |
| 1727990760 | 13.91 | -0.24 | -1.70 | 13.8934 | 13.91 | 13.844 | 15040 |
| 1727904000 | 14.15 | -0.21 | -1.46 | 14.175 | 14.268 | 14.15 | 20560 |
| 1727818140 | 14.36 | -0.08 | -0.55 | 14.29 | 14.36 | 14.2201 | 11635 |
| 1727731380 | 14.44 | -0.1 | -0.69 | 14.48 | 14.48 | 14.36 | 8562 |
| 1727472000 | 14.54 | 0.06 | 0.45 | 14.5 | 14.589 | 14.495 | 6195 |
| 1727386200 | 14.475 | 0.05 | 0.38 | 14.38 | 14.53 | 14.36 | 13027 |
| 1727299200 | 14.42 | 0.01 | 0.07 | 14.43 | 14.485 | 14.34 | 14268 |
| 1727212800 | 14.41 | -0.05 | -0.35 | 14.38 | 14.48 | 14.38 | 11366 |
| 1727126940 | 14.46 | 0.02 | 0.14 | 14.377 | 14.46 | 14.37 | 6154 |
| 1726867200 | 14.44 | 0.02 | 0.14 | 14.5001 | 14.5001 | 14.36 | 7283 |
| 1726781220 | 14.42 | 0.09 | 0.63 | 14.315 | 14.43 | 14.315 | 6535 |
| 1726694460 | 14.33 | 0.01 | 0.07 | 14.29 | 14.43 | 14.248 | 5826 |
| 1726608240 | 14.32 | -0.09 | -0.62 | 14.36 | 14.38 | 14.23 | 8795 |
| 1726521720 | 14.41 | 0.55 | 3.97 | 14.248 | 14.44 | 14.17 | 8700 |
| 1726262940 | 13.86 | 0.1 | 0.76 | 13.92 | 13.97 | 13.84 | 13783 |
| 1726176540 | 13.755 | -0.08 | -0.54 | 13.73 | 13.78 | 13.675 | 19646 |
| 1726090140 | 13.83 | 0.04 | 0.29 | 13.7475 | 13.84 | 13.64 | 30562 |
| 1726003500 | 13.79 | -0.14 | -1.01 | 13.82 | 13.82 | 13.707 | 30179 |
| 1725917160 | 13.93 | 0.13 | 0.94 | 13.9034 | 13.94 | 13.875 | 18453 |
| 1725658020 | 13.8 | -0.06 | -0.43 | 13.842 | 13.8605 | 13.75 | 35188 |
| 1725571440 | 13.86 | 0.21 | 1.54 | 13.7975 | 13.86 | 13.75 | 9013 |
| 1725485040 | 13.65 | 0.01 | 0.07 | 13.7 | 13.726 | 13.608 | 32447 |
| 1725398880 | 13.64 | -0.13 | -0.94 | 13.675 | 13.6925 | 13.59 | 8290 |
| 1725053340 | 13.77 | 0.03 | 0.22 | 13.7501 | 13.77 | 13.72 | 13974 |
| 1724966400 | 13.74 | 0.12 | 0.88 | 13.6925 | 13.81 | 13.66 | 39150 |
| 1724880360 | 13.62 | 0.04 | 0.29 | 13.6101 | 13.64 | 13.56 | 15626 |
| 1724794080 | 13.58 | 0.19 | 1.42 | 13.4732 | 13.61 | 13.4732 | 7219 |
| 1724707740 | 13.39 | -0.02 | -0.15 | 13.3201 | 13.4488 | 13.3201 | 82218 |
| 1724448480 | 13.41 | 0.25 | 1.90 | 13.365 | 13.411 | 13.32 | 13022 |
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
