Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.91 | -5.82959641256 | 15.61 | 15.63 | 14.52 | 137004 | 15.21158465 | DR |
| 4 | -0.209 | -1.40183781608 | 14.909 | 15.9 | 14.52 | 105898 | 15.31199756 | DR |
| 12 | -2.17 | -12.8630705394 | 16.87 | 16.88 | 14.52 | 95616 | 15.46841092 | DR |
| 26 | 0.52 | 3.66713681241 | 14.18 | 17.03 | 13.74 | 98262 | 15.17678229 | DR |
| 52 | 0.61 | 4.32931156849 | 14.09 | 17.03 | 13.18 | 116221 | 14.51746769 | DR |
| 156 | 0.42 | 2.94117647059 | 14.28 | 17.03 | 8.69 | 185765 | 12.10305155 | DR |
| 260 | 2.848 | 24.0296996288 | 11.852 | 17.03 | 7.577 | 174639 | 12.01306135 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734733200 | 14.7 | 0 | 0.00 | 14.52 | 14.79 | 14.52 | 235386 |
| 1734646800 | 14.7 | -0.4 | -2.65 | 14.83 | 14.83 | 14.69 | 166494 |
| 1734560940 | 15.1 | -0.27 | -1.76 | 15.54 | 15.56 | 15.1 | 136186 |
| 1734474360 | 15.37 | -0.19 | -1.22 | 15.41 | 15.46 | 15.36 | 144775 |
| 1734388140 | 15.56 | 0.06 | 0.39 | 15.57 | 15.63 | 15.52 | 148663 |
| 1734128940 | 15.5 | -0.05 | -0.32 | 15.61 | 15.61 | 15.46 | 88903 |
| 1734042480 | 15.55 | -0.06 | -0.38 | 15.59 | 15.63 | 15.49 | 82825 |
| 1733955900 | 15.61 | 0.18 | 1.17 | 15.64 | 15.7 | 15.548 | 78749 |
| 1733869200 | 15.43 | -0.24 | -1.53 | 15.6 | 15.63 | 15.42 | 124803 |
| 1733782800 | 15.67 | -0.12 | -0.76 | 15.789 | 15.789 | 15.67 | 83917 |
| 1733523600 | 15.79 | 0.01 | 0.06 | 15.89 | 15.9 | 15.75 | 70437 |
| 1733437500 | 15.78 | 0.03 | 0.19 | 15.77 | 15.8299 | 15.7401 | 90786 |
| 1733350980 | 15.75 | 0.25 | 1.61 | 15.63 | 15.81 | 15.62 | 87330 |
| 1733264700 | 15.5 | 0.14 | 0.91 | 15.5201 | 15.61 | 15.4701 | 107533 |
| 1733178180 | 15.36 | 0.01 | 0.05 | 15.28 | 15.41 | 15.26 | 115368 |
| 1732918200 | 15.353 | 0.43 | 2.90 | 15.19 | 15.39 | 15.19 | 72534 |
| 1732746540 | 14.92 | 0.12 | 0.81 | 14.89 | 14.99 | 14.88 | 91885 |
| 1732660140 | 14.8 | -0.17 | -1.14 | 14.83 | 14.94 | 14.75 | 110854 |
| 1732573560 | 14.97 | -0.03 | -0.19 | 15.03 | 15.07 | 14.9574 | 129095 |
| 1732314000 | 14.9984 | 0.24 | 1.62 | 14.909 | 15.05 | 14.909 | 80916 |
| 1732227900 | 14.76 | -0.04 | -0.27 | 14.76 | 14.79 | 14.674 | 123661 |
| 1732141740 | 14.8 | -0.02 | -0.13 | 14.91 | 14.91 | 14.68 | 93755 |
| 1732054800 | 14.82 | 0.03 | 0.20 | 14.7 | 14.85 | 14.64 | 107758 |
| 1731968640 | 14.79 | 0.05 | 0.34 | 14.68 | 14.85 | 14.67 | 140594 |
| 1731709260 | 14.74 | -0.18 | -1.21 | 14.82 | 14.84 | 14.68 | 225114 |
| 1731622800 | 14.92 | 0.11 | 0.74 | 14.97 | 15.09 | 14.88 | 96618 |
| 1731536760 | 14.81 | -0.09 | -0.60 | 14.89 | 14.94 | 14.72 | 327291 |
| 1731450480 | 14.9 | -0.64 | -4.12 | 15.11 | 15.115 | 14.7901 | 79042 |
| 1731363600 | 15.54 | 0.12 | 0.78 | 15.62 | 16.17 | 15.52 | 79762 |
| 1731104400 | 15.42 | -0.34 | -2.16 | 15.4075 | 15.42 | 15.25 | 80677 |
| 1731018540 | 15.76 | 0.3 | 1.94 | 15.75 | 15.85 | 15.66 | 66684 |
| 1730931600 | 15.46 | -0.33 | -2.09 | 15.47 | 15.51 | 15.35 | 94562 |
| 1730845680 | 15.79 | 0.08 | 0.51 | 15.62 | 15.93 | 15.62 | 59550 |
| 1730759160 | 15.71 | 0.19 | 1.22 | 15.72 | 15.85 | 15.65 | 109875 |
| 1730496420 | 15.52 | -0.06 | -0.39 | 15.63 | 15.66 | 15.52 | 64823 |
| 1730409780 | 15.58 | -0.03 | -0.19 | 15.47 | 15.6 | 15.4 | 123895 |
| 1730323500 | 15.61 | -0.18 | -1.14 | 15.49 | 15.6955 | 15.49 | 208473 |
| 1730237280 | 15.79 | -0.19 | -1.21 | 15.7001 | 15.84 | 15.7001 | 110635 |
| 1730150880 | 15.983 | 0.31 | 2.00 | 15.918 | 16.068 | 15.88 | 76835 |
| 1729891500 | 15.67 | -0.02 | -0.13 | 15.73 | 15.825 | 15.6475 | 49194 |
| 1729805160 | 15.69 | 0.06 | 0.42 | 15.77 | 15.78 | 15.61 | 56893 |
| 1729718940 | 15.625 | -0.31 | -1.91 | 15.44 | 15.65 | 15.44 | 63293 |
| 1729632300 | 15.93 | -0.04 | -0.23 | 15.89 | 15.97 | 15.88 | 62056 |
| 1729545600 | 15.967 | -0.13 | -0.83 | 16 | 16.11 | 15.93 | 45331 |
| 1729286400 | 16.1 | 0.03 | 0.16 | 16.07 | 16.12 | 16.02 | 45241 |
| 1729200000 | 16.075 | -0 | -0.03 | 16.1251 | 16.129999 | 16.055 | 74252 |
| 1729113960 | 16.079999 | -0.02 | -0.12 | 16.059999 | 16.149999 | 16.04 | 49640 |
| 1729027680 | 16.1 | -0.08 | -0.49 | 16.36 | 16.379999 | 16.07 | 39803 |
| 1728941220 | 16.18 | 0.08 | 0.50 | 16.05 | 16.219999 | 16.05 | 50038 |
| 1728681900 | 16.1 | 0.09 | 0.53 | 16.004999 | 16.1334 | 16.004999 | 63299 |
| 1728595560 | 16.015 | -0.16 | -0.96 | 15.91 | 16.03 | 15.86 | 47715 |
| 1728508800 | 16.17 | 0.03 | 0.19 | 16.12 | 16.21 | 16.12 | 84791 |
| 1728422580 | 16.14 | -0.01 | -0.06 | 16.129999 | 16.17 | 16.07 | 115793 |
| 1728336000 | 16.149999 | -0.08 | -0.49 | 16.129999 | 16.2 | 16.1 | 227332 |
| 1728077220 | 16.23 | -0.17 | -1.04 | 16.19 | 16.23 | 16.1 | 57485 |
| 1727990760 | 16.399999 | -0.23 | -1.38 | 16.4401 | 16.4401 | 16.29 | 40705 |
| 1727904000 | 16.629999 | 0.03 | 0.16 | 16.559999 | 16.64 | 16.54 | 49016 |
| 1727818140 | 16.603 | -0.2 | -1.17 | 16.83 | 16.83 | 16.504999 | 48505 |
| 1727731380 | 16.8 | -0.01 | -0.06 | 16.8 | 16.85 | 16.7101 | 44175 |
| 1727472000 | 16.81 | -0.2 | -1.18 | 16.87 | 16.88 | 16.7701 | 45103 |
| 1727386200 | 17.01 | 0.23 | 1.37 | 16.96 | 17.03 | 16.937 | 147013 |
| 1727299200 | 16.78 | 0.01 | 0.06 | 16.94 | 16.999 | 16.78 | 118897 |
| 1727212800 | 16.77 | 0.1 | 0.60 | 16.649999 | 16.79 | 16.614 | 55170 |
| 1727126940 | 16.67 | 0.12 | 0.71 | 16.67 | 16.77 | 16.64 | 46155 |
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
