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 | -0.09 | -0.589005235602 | 15.28 | 15.71 | 15.05 | 54207 | 15.40565427 | DR |
| 4 | -2.37 | -13.4965831435 | 17.56 | 18.13 | 14.84 | 55317 | 15.9683255 | DR |
| 12 | -5.727 | -27.3796433523 | 20.917 | 22.85 | 14.84 | 25714 | 17.19484175 | DR |
| 26 | -2.68 | -14.9972020145 | 17.87 | 22.85 | 14.84 | 21546 | 17.58259289 | DR |
| 52 | -6.5 | -29.9677270632 | 21.69 | 22.85 | 14.84 | 15061 | 18.09415161 | DR |
| 156 | -25.96 | -63.0862697448 | 41.15 | 44.6 | 14.84 | 23083 | 22.74625052 | DR |
| 260 | -1.99 | -11.5832363213 | 17.18 | 48.89 | 14.27 | 16449 | 22.98997689 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733264700 | 15.19 | -0.46 | -2.94 | 15.19 | 15.26 | 15.11 | 108204 |
| 1733178180 | 15.65 | -0.06 | -0.38 | 15.568 | 15.66 | 15.55 | 93255 |
| 1732918200 | 15.71 | 0.4 | 2.61 | 15.475 | 15.71 | 15.475 | 11490 |
| 1732746540 | 15.31 | 0.18 | 1.19 | 15.25 | 15.3636 | 15.25 | 25628 |
| 1732660140 | 15.13 | -0.14 | -0.92 | 15.28 | 15.28 | 15.05 | 86456 |
| 1732573560 | 15.27 | 0.11 | 0.73 | 15.23 | 15.4 | 15.23 | 99313 |
| 1732314000 | 15.16 | 0.25 | 1.68 | 15.05 | 15.2 | 15.05 | 51222 |
| 1732227900 | 14.91 | -0.18 | -1.19 | 14.88 | 14.97 | 14.84 | 102367 |
| 1732141740 | 15.09 | -0.51 | -3.27 | 14.991 | 15.11 | 14.97 | 27102 |
| 1732054800 | 15.6 | -0.16 | -1.02 | 15.485 | 15.65 | 15.44 | 93785 |
| 1731968640 | 15.76 | -0.64 | -3.90 | 15.76 | 15.76 | 15.62 | 63280 |
| 1731709260 | 16.399999 | -0.45 | -2.67 | 16.69 | 16.69 | 16.309999 | 78672 |
| 1731622800 | 16.85 | -0.03 | -0.18 | 16.88 | 17.19 | 16.83 | 32866 |
| 1731536760 | 16.88 | 0.05 | 0.30 | 16.96 | 16.99 | 16.86 | 120740 |
| 1731450480 | 16.83 | -0.73 | -4.16 | 17.145 | 17.145 | 16.7 | 46745 |
| 1731363600 | 17.56 | -0.37 | -2.04 | 17.69 | 17.69 | 17.51 | 43458 |
| 1731104400 | 17.925 | 0.12 | 0.65 | 17.82 | 18.13 | 17.75 | 19433 |
| 1731018540 | 17.81 | 0.45 | 2.59 | 17.855 | 17.86 | 17.74 | 23596 |
| 1730931600 | 17.36 | -0.2 | -1.14 | 17.3975 | 17.48 | 17.36 | 8211 |
| 1730845680 | 17.56 | 0.01 | 0.06 | 17.56 | 17.72 | 17.5 | 23408 |
| 1730759160 | 17.55 | 0.02 | 0.11 | 17.67 | 17.73 | 17.55 | 46862 |
| 1730496420 | 17.53 | -0.01 | -0.06 | 17.7255 | 17.89 | 17.39 | 21060 |
| 1730409780 | 17.54 | -0.56 | -3.09 | 17.5295 | 17.58 | 17.42 | 12402 |
| 1730323500 | 18.1 | -0.33 | -1.79 | 18.26 | 18.26 | 18.03 | 9550 |
| 1730237280 | 18.43 | -0.17 | -0.89 | 18.52 | 18.55 | 18.43 | 10838 |
| 1730150880 | 18.595 | -0.02 | -0.11 | 18.47 | 18.62 | 18.4295 | 9205 |
| 1729891500 | 18.615 | -0.33 | -1.72 | 18.76 | 18.79 | 18.57 | 6640 |
| 1729805160 | 18.94 | 0.39 | 2.10 | 18.89 | 19.06 | 18.82 | 9249 |
| 1729718940 | 18.55 | 0.03 | 0.16 | 18.59 | 18.625 | 18.53 | 11494 |
| 1729632300 | 18.52 | 0.21 | 1.15 | 18.69 | 18.72 | 18.51 | 11900 |
| 1729545600 | 18.31 | -0.57 | -3.02 | 18.475 | 18.475 | 18.3 | 12658 |
| 1729286400 | 18.88 | -0.96 | -4.81 | 18.91 | 18.98 | 18.75 | 8918 |
| 1729200000 | 19.835 | -0.06 | -0.28 | 19.86 | 19.951 | 19.81 | 10768 |
| 1729113960 | 19.89 | 0.04 | 0.20 | 19.8498 | 19.89 | 19.76 | 10600 |
| 1729027680 | 19.85 | -0.18 | -0.90 | 20.06 | 20.146 | 19.84 | 14627 |
| 1728941220 | 20.03 | -0.26 | -1.28 | 20.11 | 20.12 | 19.98 | 9547 |
| 1728681900 | 20.29 | 0.2 | 1.00 | 20.3 | 20.35 | 20.29 | 7144 |
| 1728595560 | 20.09 | -0.17 | -0.84 | 20.04 | 20.09 | 20.03 | 6325 |
| 1728508800 | 20.26 | -0.34 | -1.65 | 20.125 | 20.27 | 20.07 | 19711 |
| 1728422580 | 20.6 | 0.07 | 0.32 | 20.63 | 20.63 | 20.558 | 13292 |
| 1728336000 | 20.535 | -0.3 | -1.42 | 20.67 | 20.67 | 20.535 | 8886 |
| 1728077220 | 20.83 | -0.01 | -0.07 | 20.74 | 20.83 | 20.715 | 3214 |
| 1727990760 | 20.844 | -0.38 | -1.77 | 20.88 | 20.9 | 20.79 | 5575 |
| 1727904000 | 21.22 | 0.02 | 0.09 | 21.12 | 21.26 | 21.0805 | 15236 |
| 1727818140 | 21.2 | -0.28 | -1.30 | 21.29 | 21.32 | 21.12 | 11772 |
| 1727731380 | 21.48 | 0.05 | 0.23 | 21.55 | 21.55 | 21.41 | 8867 |
| 1727472000 | 21.43 | -0.13 | -0.60 | 21.63 | 21.63 | 21.43 | 1900 |
| 1727386200 | 21.56 | 0.12 | 0.56 | 21.68 | 21.68 | 21.49 | 3859 |
| 1727299200 | 21.44 | -1.33 | -5.84 | 22.72 | 22.85 | 21.25 | 17757 |
| 1727212800 | 22.77 | 0.39 | 1.74 | 22.56 | 22.77 | 22.56 | 3785 |
| 1727126940 | 22.38 | 0.29 | 1.31 | 22.29 | 22.419 | 22.29 | 9124 |
| 1726867200 | 22.09 | -0.27 | -1.21 | 21.98 | 22.1 | 21.98 | 11110 |
| 1726781220 | 22.36 | 0.52 | 2.38 | 22.085 | 22.37 | 22.085 | 3756 |
| 1726694460 | 21.84 | -0.29 | -1.31 | 21.72 | 22.11 | 21.72 | 7785 |
| 1726608240 | 22.13 | 0.23 | 1.05 | 22.19 | 22.19 | 22.08 | 4952 |
| 1726521720 | 21.9 | 0.18 | 0.83 | 21.82 | 21.9 | 21.814 | 8696 |
| 1726262940 | 21.72 | 0.26 | 1.21 | 21.71 | 21.74 | 21.49 | 4940 |
| 1726176540 | 21.46 | 0.1 | 0.47 | 21.38 | 21.49 | 21.37 | 13106 |
| 1726090140 | 21.36 | 0.24 | 1.14 | 21.1675 | 21.38 | 21.1675 | 37939 |
| 1726003500 | 21.12 | -0.1 | -0.47 | 20.917 | 21.12 | 20.917 | 21067 |
| 1725917160 | 21.22 | 0.07 | 0.33 | 21.1 | 21.26 | 21.0375 | 12640 |
| 1725658020 | 21.15 | -0.21 | -0.98 | 21.31 | 21.31 | 21.15 | 3095 |
| 1725571440 | 21.36 | 0.34 | 1.62 | 21.38 | 21.38 | 21.28 | 5499 |
| 1725485040 | 21.02 | 0.08 | 0.38 | 21.07 | 21.18 | 20.97 | 5183 |
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
