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 | 0.4492 | 2.89791494633 | 15.5008 | 16.58 | 15.23 | 120683 | 16.08796828 | DR |
| 4 | 0.11 | 0.694444444444 | 15.84 | 16.58 | 14.5 | 92790 | 15.44528808 | DR |
| 12 | 1.85 | 13.1205673759 | 14.1 | 16.58 | 14.03 | 95056 | 15.51910616 | DR |
| 26 | 1.88 | 13.3617626155 | 14.07 | 16.58 | 13.34 | 80515 | 14.89122748 | DR |
| 52 | 4.65 | 41.1504424779 | 11.3 | 16.58 | 11.01 | 91596 | 13.43642753 | DR |
| 156 | 2.54 | 18.9410887397 | 13.41 | 16.58 | 10.0101 | 114565 | 12.78680391 | DR |
| 260 | -0.26 | -1.60394818014 | 16.21 | 17.82 | 10.0101 | 121094 | 13.83559427 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733955900 | 15.95 | -0.06 | -0.37 | 15.6 | 15.99 | 15.6 | 56589 |
| 1733869200 | 16.01 | -0.37 | -2.26 | 16.050999 | 16.0672 | 16 | 118933 |
| 1733782800 | 16.379999 | 0.68 | 4.33 | 16.12 | 16.579999 | 16.12 | 325407 |
| 1733523600 | 15.7 | 0.13 | 0.83 | 15.23 | 15.83 | 15.23 | 32564 |
| 1733437500 | 15.57 | 0.1 | 0.65 | 15.64 | 15.677 | 15.57 | 50568 |
| 1733350980 | 15.47 | 0.08 | 0.52 | 15.5008 | 15.54 | 15.45 | 75942 |
| 1733264700 | 15.39 | 0.25 | 1.65 | 15.21 | 15.44 | 15.21 | 43779 |
| 1733178180 | 15.14 | -0.05 | -0.33 | 14.6 | 15.1475 | 14.6 | 68714 |
| 1732918200 | 15.19 | 0.09 | 0.60 | 15.08 | 15.2 | 15.02 | 28728 |
| 1732746540 | 15.1 | 0.21 | 1.41 | 15.118 | 15.1756 | 15.082 | 23222 |
| 1732660140 | 14.89 | -0.11 | -0.73 | 14.5 | 14.9696 | 14.5 | 75354 |
| 1732573560 | 15 | -0.02 | -0.13 | 15.2534 | 15.2534 | 14.9098 | 81209 |
| 1732314000 | 15.02 | -0.21 | -1.38 | 15 | 15.2 | 14.98 | 51531 |
| 1732227900 | 15.23 | -0.02 | -0.16 | 15.22 | 15.26 | 15.213 | 47669 |
| 1732141740 | 15.254 | -0.14 | -0.88 | 15.26 | 15.28 | 15.2275 | 53336 |
| 1732054800 | 15.39 | -0.09 | -0.61 | 15.15 | 15.39 | 15.15 | 43673 |
| 1731968640 | 15.484 | 0.44 | 2.90 | 15.515 | 15.515 | 15.45 | 67885 |
| 1731709260 | 15.047 | 0.02 | 0.11 | 15.32 | 15.32 | 14.9987 | 50762 |
| 1731622800 | 15.03 | -0.12 | -0.79 | 15.096 | 15.245 | 14.915 | 450156 |
| 1731536760 | 15.15 | -0.04 | -0.26 | 15.84 | 15.84 | 15.11 | 73646 |
| 1731450480 | 15.19 | -0.31 | -2.00 | 15.55 | 15.55 | 15.175 | 33503 |
| 1731363600 | 15.5 | -0.2 | -1.27 | 14.98 | 16.17 | 14.98 | 61542 |
| 1731104400 | 15.7 | -0.45 | -2.79 | 16 | 16.094999 | 15.61 | 41692 |
| 1731018540 | 16.149999 | 0.61 | 3.93 | 15.84 | 16.23 | 15.4 | 35528 |
| 1730931600 | 15.54 | -0.28 | -1.77 | 15.5675 | 15.5675 | 15.5 | 25595 |
| 1730845680 | 15.82 | 0.17 | 1.09 | 15.6 | 15.84 | 15.6 | 32630 |
| 1730759160 | 15.65 | -0.15 | -0.95 | 15.48 | 15.84 | 15.48 | 50358 |
| 1730496420 | 15.8 | 0.3 | 1.94 | 15.75 | 15.84 | 15.741 | 35328 |
| 1730409780 | 15.5 | 0.3 | 1.97 | 15.29 | 15.53 | 15.29 | 17572 |
| 1730323500 | 15.2 | -0.33 | -2.12 | 15.25 | 15.68 | 15.2 | 50429 |
| 1730237280 | 15.53 | -0.08 | -0.51 | 15.62 | 15.62 | 15.5 | 18461 |
| 1730150880 | 15.61 | 0.17 | 1.10 | 15.7331 | 15.7331 | 15.329 | 34768 |
| 1729891500 | 15.44 | -0.21 | -1.31 | 15.5 | 15.58 | 15.44 | 93060 |
| 1729805160 | 15.645 | 0.09 | 0.61 | 15.7 | 15.72 | 15.59 | 185166 |
| 1729718940 | 15.55 | -0.04 | -0.26 | 15.48 | 15.7175 | 15.3864 | 42013 |
| 1729632300 | 15.59 | 0.14 | 0.91 | 15.78 | 15.78 | 15.59 | 24338 |
| 1729545600 | 15.45 | -0.28 | -1.78 | 15.56 | 15.74 | 15.36 | 45344 |
| 1729286400 | 15.73 | 0.42 | 2.74 | 15.66 | 16.45 | 15.66 | 39464 |
| 1729200000 | 15.31 | -0.27 | -1.73 | 15.58 | 15.58 | 15.2905 | 41348 |
| 1729113960 | 15.58 | 0.4 | 2.64 | 15.56 | 15.68 | 15.5225 | 98652 |
| 1729027680 | 15.18 | -0.52 | -3.31 | 15.42 | 15.58 | 15.18 | 53188 |
| 1728941220 | 15.7 | 0.28 | 1.82 | 15.94 | 15.94 | 15.7 | 225932 |
| 1728681900 | 15.42 | 0.03 | 0.19 | 15.83 | 15.83 | 15.2 | 424162 |
| 1728595560 | 15.39 | 0.48 | 3.22 | 15.31 | 15.55 | 15.31 | 77432 |
| 1728508800 | 14.91 | -0.06 | -0.40 | 14.95 | 14.976 | 14.79 | 83224 |
| 1728422580 | 14.97 | -1.12 | -6.96 | 15.3 | 16.05 | 14.5 | 169874 |
| 1728336000 | 16.09 | 0.51 | 3.27 | 15.32 | 16.09 | 15.32 | 607722 |
| 1728077220 | 15.58 | 0.14 | 0.91 | 15.545 | 15.63 | 15.51 | 462704 |
| 1727990760 | 15.44 | -0.41 | -2.59 | 15.36 | 15.584 | 15.29 | 62405 |
| 1727904000 | 15.85 | 0.65 | 4.28 | 16.1 | 16.1 | 15.48 | 124214 |
| 1727818140 | 15.2 | 0.39 | 2.63 | 15.41 | 15.41 | 14.75 | 59731 |
| 1727731380 | 14.81 | -0.61 | -3.96 | 14.86 | 15.73 | 14.78 | 50987 |
| 1727472000 | 15.42 | -0.81 | -4.99 | 15.02 | 16 | 15.02 | 37468 |
| 1727386200 | 16.23 | 0.58 | 3.71 | 15.66 | 16.34 | 15.66 | 61997 |
| 1727299200 | 15.65 | -0.1 | -0.63 | 15.5735 | 15.68 | 15.5735 | 81343 |
| 1727212800 | 15.75 | 1.19 | 8.17 | 15 | 15.83 | 15 | 112643 |
| 1727126940 | 14.56 | 0.32 | 2.25 | 14.55 | 14.6175 | 14.55 | 29728 |
| 1726867200 | 14.24 | 0.08 | 0.57 | 14.27 | 14.27 | 14.18 | 30333 |
| 1726781220 | 14.159 | 0.06 | 0.42 | 14.2665 | 14.3525 | 14.03 | 48348 |
| 1726694460 | 14.1 | -0.08 | -0.56 | 14.1 | 14.308 | 14.06 | 35079 |
| 1726608240 | 14.18 | 0.27 | 1.94 | 13.9 | 14.638 | 13.9 | 233083 |
| 1726521720 | 13.91 | 0.04 | 0.29 | 13.93 | 13.96 | 13.8936 | 44844 |
| 1726262940 | 13.87 | 0.22 | 1.61 | 13.64 | 13.915 | 13.64 | 55848 |
| 1726176540 | 13.65 | -0.02 | -0.15 | 13.64 | 13.72 | 13.63 | 79549 |
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
