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 | 1.077 | 6.92470905935 | 15.553 | 16.75 | 15.553 | 175449 | 16.09609518 | CS |
| 4 | 0.165 | 1.00212572123 | 16.465 | 16.9735 | 13.78 | 439957 | 15.45594657 | CS |
| 12 | 1.1535 | 7.45323555067 | 15.4765 | 17.94 | 13.78 | 276362 | 15.92172573 | CS |
| 26 | -1.48 | -8.17228050801 | 18.11 | 20.98 | 13.78 | 153321 | 16.45756105 | CS |
| 52 | -5.62 | -25.2584269663 | 22.25 | 24.594 | 13.78 | 137957 | 18.77827069 | CS |
| 156 | 1.79 | 12.0619946092 | 14.84 | 24.594 | 10.103954 | 140517 | 17.21421138 | CS |
| 260 | 14.86 | 839.548022599 | 1.77 | 24.594 | 0.8238 | 116596 | 13.91477497 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741901340 | 16.37 | -0.2 | -1.21 | 16.5 | 16.57 | 16.17 | 221780 |
| 1741814940 | 16.57 | 0.71 | 4.48 | 16.11 | 16.57 | 16.0488 | 170032 |
| 1741728480 | 15.86 | 0.16 | 1.02 | 15.83 | 15.97 | 15.639 | 61962 |
| 1741641600 | 15.7 | -0.15 | -0.95 | 15.85 | 15.93 | 15.6895 | 149880 |
| 1741386000 | 15.85 | 0.58 | 3.80 | 15.553 | 15.93 | 15.553 | 273593 |
| 1741300140 | 15.27 | 0.47 | 3.18 | 14.675 | 15.36 | 14.675 | 153948 |
| 1741213440 | 14.8 | 0.47 | 3.24 | 14.3525 | 14.93 | 14.3525 | 1303442 |
| 1741126800 | 14.335 | 0.22 | 1.53 | 14.06 | 14.66 | 13.78 | 433255 |
| 1741040760 | 14.119 | -1.44 | -9.26 | 15.6756 | 15.6756 | 14.06 | 255416 |
| 1740781260 | 15.56 | -0.35 | -2.21 | 15.75 | 15.91 | 15 | 4124042 |
| 1740695340 | 15.9114 | -0.04 | -0.24 | 15.71 | 16.07 | 15.71 | 105413 |
| 1740608400 | 15.95 | 0.21 | 1.33 | 15.61 | 15.95 | 15.61 | 254551 |
| 1740522480 | 15.74 | -0.07 | -0.44 | 15.72 | 15.8 | 15.5 | 267352 |
| 1740435600 | 15.81 | -0.11 | -0.69 | 16.04 | 16.19 | 15.8 | 100679 |
| 1740176400 | 15.92 | -1.04 | -6.13 | 16.54 | 16.765999 | 15.9 | 136680 |
| 1740090480 | 16.96 | 0.3 | 1.80 | 16.66 | 16.9735 | 16.469999 | 57583 |
| 1740003960 | 16.6601 | 0.26 | 1.59 | 16.61 | 16.720099 | 16.5101 | 103110 |
| 1739917740 | 16.399999 | 0.24 | 1.49 | 16.19 | 16.469999 | 16.16 | 121877 |
| 1739572020 | 16.1595 | -0.3 | -1.80 | 16.465 | 16.489999 | 16.149999 | 64593 |
| 1739485320 | 16.454999 | 0.1 | 0.64 | 16.254999 | 16.469999 | 16.23 | 182355 |
| 1739398920 | 16.35 | -0.43 | -2.56 | 16.629999 | 16.776 | 16.329999 | 274674 |
| 1739312940 | 16.78 | 0.33 | 2.01 | 16.7115 | 17.05 | 16.5975 | 244831 |
| 1739226000 | 16.45 | 0.34 | 2.11 | 16.375 | 16.535 | 16.29 | 126107 |
| 1738967160 | 16.11 | -0.01 | -0.06 | 16.17 | 16.42 | 16.1 | 914771 |
| 1738880400 | 16.12 | -0.52 | -3.13 | 16.7199 | 16.78 | 15.8178 | 99134 |
| 1738794000 | 16.64 | -0.27 | -1.60 | 17.79 | 17.79 | 16.62 | 77035 |
| 1738708080 | 16.91 | 0.85 | 5.29 | 16.79 | 17.08 | 16.71 | 404959 |
| 1738621740 | 16.059999 | -0.32 | -1.95 | 15.77 | 16.52 | 15.74 | 345947 |
| 1738362000 | 16.379999 | -0.18 | -1.09 | 16.559999 | 16.85 | 16.29 | 355659 |
| 1738276080 | 16.559999 | -0.2 | -1.19 | 16.77 | 16.82 | 16.07 | 44808 |
| 1738189740 | 16.76 | 0.53 | 3.29 | 16.09 | 16.86 | 16.09 | 129954 |
| 1738103280 | 16.2266 | 0.03 | 0.16 | 16.27 | 16.29 | 16 | 96534 |
| 1738016820 | 16.2 | -0.25 | -1.52 | 16.35 | 16.35 | 16.01 | 319540 |
| 1737757440 | 16.45 | -0.08 | -0.51 | 16.666 | 16.666 | 16.317 | 500140 |
| 1737671220 | 16.533999 | -0.31 | -1.82 | 16.5 | 17 | 16.469999 | 111737 |
| 1737584640 | 16.84 | 0.07 | 0.42 | 16.77 | 17.02 | 16.51 | 78946 |
| 1737498540 | 16.77 | 0.47 | 2.88 | 16.68 | 16.8965 | 16.55 | 249411 |
| 1737152880 | 16.3 | 0.24 | 1.49 | 16 | 16.309999 | 15.91 | 256575 |
| 1737066420 | 16.059999 | -0.64 | -3.82 | 16.629999 | 16.629999 | 16.015 | 253211 |
| 1736979720 | 16.6977 | 0.23 | 1.38 | 16.7075 | 16.907 | 16.61 | 59298 |
| 1736893380 | 16.469999 | -0.01 | -0.08 | 16.399999 | 16.62 | 16.28 | 213963 |
| 1736806800 | 16.483 | -0.91 | -5.22 | 17.61 | 17.8 | 16.43 | 404988 |
| 1736547720 | 17.39 | 0.55 | 3.27 | 17.51 | 17.94 | 17.36 | 633405 |
| 1736375340 | 16.84 | -0.32 | -1.86 | 17.115 | 17.115 | 16.75 | 128999 |
| 1736288940 | 17.16 | 0.27 | 1.60 | 16.977 | 17.3 | 16.94 | 31136 |
| 1736202360 | 16.89 | 0.38 | 2.30 | 17.02 | 17.205 | 16.848 | 38615 |
| 1735942980 | 16.51 | -0.12 | -0.72 | 16.7 | 16.7 | 16.37 | 10148 |
| 1735856700 | 16.629 | 0.27 | 1.66 | 16.57 | 16.77 | 16.46 | 12897 |
| 1735683960 | 16.3575 | 0.44 | 2.75 | 16.07 | 16.37 | 16 | 72338 |
| 1735597740 | 15.92 | -0.03 | -0.22 | 16.149999 | 16.236999 | 15.92 | 42681 |
| 1735338000 | 15.9545 | -0.23 | -1.39 | 16.1 | 16.26 | 15.9545 | 20351 |
| 1735252020 | 16.18 | 0.08 | 0.50 | 17 | 17.77 | 16.1 | 10335 |
| 1735078200 | 16.1 | 0.31 | 1.96 | 15.92 | 16.111999 | 15.75 | 10740 |
| 1734992400 | 15.79 | 0.35 | 2.27 | 14.97 | 15.79 | 14.97 | 36794 |
| 1734733200 | 15.44 | -0.14 | -0.90 | 15.4765 | 15.605 | 15.43 | 47711 |
| 1734646800 | 15.58 | -0.05 | -0.32 | 15.87 | 16.1175 | 15.5655 | 19750 |
| 1734560940 | 15.63 | -0.59 | -3.61 | 16.25 | 16.29 | 15.5284 | 32212 |
| 1734474360 | 16.215599 | -0.09 | -0.58 | 16.046199 | 16.239999 | 15.83 | 58555 |
| 1734388140 | 16.309999 | -0.34 | -2.02 | 16.53 | 16.614999 | 16.309999 | 72641 |
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
