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 | 0.78 | 5.12147078135 | 15.23 | 16.21 | 15.12 | 21237 | 15.7463761 | FU |
| 4 | 1.51 | 10.4137931034 | 14.5 | 16.21 | 14.44 | 28071 | 15.12193503 | FU |
| 12 | 2.54 | 18.856718634 | 13.47 | 16.21 | 13.11 | 19600 | 14.60452475 | FU |
| 26 | 3.96 | 32.8630705394 | 12.05 | 16.21 | 11.87 | 14618 | 14.06424201 | FU |
| 52 | 6.16 | 62.538071066 | 9.85 | 16.21 | 9.58 | 9828 | 13.38403224 | FU |
| 156 | 4.97 | 45.018115942 | 11.04 | 16.21 | 8.01 | 5280 | 11.80311439 | FU |
| 260 | 5.91 | 58.5148514851 | 10.1 | 26.02 | 8.01 | 5214 | 11.8131358 | FU |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733174940 | 16.04 | 0.39 | 2.49 | 15.8 | 16.12 | 15.68 | 43397 |
| 1732915740 | 15.65 | -0.18 | -1.14 | 16.02 | 16.21 | 15.54 | 20594 |
| 1732829400 | 15.83 | 0.27 | 1.74 | 15.72 | 15.9 | 15.56 | 7204 |
| 1732743000 | 15.56 | 0.27 | 1.77 | 15.34 | 15.56 | 15.24 | 17067 |
| 1732656600 | 15.29 | 0.12 | 0.79 | 15.23 | 15.32 | 15.12 | 17922 |
| 1732570140 | 15.17 | 0.06 | 0.40 | 15.11 | 15.28 | 15.01 | 21793 |
| 1732310940 | 15.11 | 0.02 | 0.13 | 15.09 | 15.2 | 15.09 | 3848 |
| 1732224600 | 15.09 | 0.18 | 1.21 | 15.01 | 15.13 | 14.63 | 65995 |
| 1732051800 | 14.91 | 0.09 | 0.61 | 14.92 | 14.96 | 14.72 | 16006 |
| 1731965340 | 14.82 | -0.18 | -1.20 | 15.05 | 15.05 | 14.67 | 15750 |
| 1731619800 | 15 | -0.16 | -1.06 | 15.15 | 15.27 | 15 | 27188 |
| 1731533400 | 15.16 | 0.11 | 0.73 | 15.15 | 15.25 | 15 | 13910 |
| 1731446940 | 15.05 | -0.05 | -0.33 | 15.29 | 15.29 | 15.03 | 14147 |
| 1731360540 | 15.1 | 0.07 | 0.47 | 15.2 | 15.5 | 15.04 | 88924 |
| 1731101400 | 15.03 | 0.18 | 1.21 | 15 | 15.15 | 14.91 | 12698 |
| 1731014940 | 14.85 | 0.17 | 1.16 | 14.82 | 15.02 | 14.6 | 22713 |
| 1730928600 | 14.68 | 0.17 | 1.17 | 14.86 | 15.2 | 14.6 | 87416 |
| 1730842200 | 14.51 | 0.07 | 0.48 | 14.5 | 14.59 | 14.44 | 8697 |
| 1730755800 | 14.44 | -0.25 | -1.70 | 14.66 | 14.7 | 14.32 | 20067 |
| 1730496600 | 14.69 | 0.03 | 0.20 | 14.45 | 14.74 | 14.45 | 156403 |
| 1730410200 | 14.66 | 0.03 | 0.21 | 14.69 | 14.69 | 14.38 | 4066 |
| 1730323800 | 14.63 | -0.04 | -0.27 | 14.77 | 14.78 | 14.6 | 12235 |
| 1730237340 | 14.67 | 0.08 | 0.55 | 14.59 | 14.7 | 14.43 | 47916 |
| 1730151000 | 14.59 | 0.11 | 0.76 | 14.52 | 14.59 | 14.47 | 41056 |
| 1729891800 | 14.48 | 0.11 | 0.77 | 14.55 | 14.56 | 14.43 | 9262 |
| 1729805400 | 14.37 | -0.19 | -1.30 | 14.53 | 14.54 | 14.37 | 19757 |
| 1729719000 | 14.56 | 0.06 | 0.41 | 14.59 | 14.59 | 14.35 | 9368 |
| 1729632600 | 14.5 | -0.02 | -0.14 | 14.49 | 14.63 | 14.45 | 8658 |
| 1729546140 | 14.52 | -0.04 | -0.27 | 14.63 | 14.7 | 14.49 | 2371 |
| 1729287000 | 14.56 | 0.14 | 0.97 | 14.55 | 14.58 | 14.4 | 1516 |
| 1729200540 | 14.42 | 0 | 0.00 | 14.71 | 14.71 | 14.42 | 7531 |
| 1729114140 | 14.42 | 0.08 | 0.56 | 14.55 | 14.63 | 14.34 | 3339 |
| 1729027740 | 14.34 | 0.05 | 0.35 | 14.36 | 14.6 | 14.29 | 4685 |
| 1728941340 | 14.29 | 0.07 | 0.49 | 14.3 | 14.46 | 14.22 | 13144 |
| 1728682200 | 14.22 | 0.18 | 1.28 | 13.83 | 14.3 | 13.83 | 2832 |
| 1728595740 | 14.04 | -0.09 | -0.64 | 14.07 | 14.13 | 13.91 | 2354 |
| 1728509400 | 14.13 | 0.23 | 1.65 | 13.95 | 14.13 | 13.79 | 2916 |
| 1728422940 | 13.9 | 0.24 | 1.76 | 13.79 | 13.9 | 13.62 | 2754 |
| 1728336600 | 13.66 | 0.01 | 0.07 | 13.58 | 13.72 | 13.56 | 18824 |
| 1728077400 | 13.65 | 0.05 | 0.37 | 13.74 | 13.81 | 13.56 | 22045 |
| 1727991000 | 13.6 | 0.08 | 0.59 | 13.66 | 13.73 | 13.49 | 8432 |
| 1727904540 | 13.52 | -0.01 | -0.07 | 13.59 | 13.59 | 13.42 | 2213 |
| 1727818200 | 13.53 | -0.27 | -1.96 | 13.68 | 13.76 | 13.45 | 3288 |
| 1727731800 | 13.8 | -0.01 | -0.07 | 13.66 | 13.8 | 13.43 | 12743 |
| 1727472600 | 13.81 | 0.19 | 1.40 | 13.65 | 13.81 | 13.11 | 22320 |
| 1727386140 | 13.62 | -0.03 | -0.22 | 13.57 | 13.71 | 13.56 | 11964 |
| 1727299740 | 13.65 | -0.17 | -1.23 | 13.68 | 13.76 | 13.63 | 9914 |
| 1727213400 | 13.82 | 0.05 | 0.36 | 13.78 | 13.82 | 13.57 | 6358 |
| 1727127000 | 13.77 | 0.03 | 0.22 | 13.88 | 13.91 | 13.74 | 3705 |
| 1726867800 | 13.74 | 0.09 | 0.66 | 13.64 | 13.84 | 13.45 | 4453 |
| 1726781400 | 13.65 | 0.28 | 2.09 | 13.51 | 13.65 | 13.38 | 2248 |
| 1726695000 | 13.37 | -0.13 | -0.96 | 13.5 | 13.62 | 13.36 | 2760 |
| 1726608600 | 13.5 | -0.2 | -1.46 | 13.68 | 13.68 | 13.46 | 91592 |
| 1726522200 | 13.7 | 0.04 | 0.29 | 13.66 | 13.74 | 13.47 | 6571 |
| 1726263000 | 13.66 | -0.09 | -0.65 | 13.75 | 13.75 | 13.6 | 3013 |
| 1726176540 | 13.75 | 0.07 | 0.51 | 13.81 | 14 | 13.52 | 11964 |
| 1726090140 | 13.68 | 0.14 | 1.03 | 13.54 | 13.68 | 13.35 | 13347 |
| 1726003740 | 13.54 | 0.23 | 1.73 | 13.47 | 13.57 | 13.29 | 1526 |
| 1725917400 | 13.31 | 0.08 | 0.60 | 13.25 | 13.49 | 13.25 | 2377 |
| 1725658200 | 13.23 | -0.15 | -1.12 | 13.38 | 13.5 | 13.15 | 3822 |
| 1725571800 | 13.38 | -0.24 | -1.76 | 13.61 | 13.63 | 13.35 | 5821 |
| 1725485400 | 13.62 | 0.03 | 0.22 | 13.59 | 13.64 | 13.34 | 11771 |
| 1725399000 | 13.59 | -0.41 | -2.93 | 13.95 | 13.95 | 13.52 | 4718 |
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
