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 | 0.07 | 0.863131935882 | 8.11 | 8.33 | 7.82 | 150714 | 8.08067842 | SP |
| 4 | -2.87 | -25.9728506787 | 11.05 | 11.6075 | 7.7377 | 212063 | 9.68581147 | SP |
| 12 | -7.39 | -47.4630700064 | 15.57 | 15.94 | 7.7377 | 133897 | 11.10845979 | SP |
| 26 | -12.33 | -60.1170160897 | 20.51 | 21.11 | 7.7377 | 87399 | 12.48052267 | SP |
| 52 | -11.77 | -58.9974937343 | 19.95 | 22.06 | 7.7377 | 78301 | 12.61904177 | SP |
| 156 | -11.77 | -58.9974937343 | 19.95 | 22.06 | 7.7377 | 78301 | 12.61904177 | SP |
| 260 | -11.77 | -58.9974937343 | 19.95 | 22.06 | 7.7377 | 78301 | 12.61904177 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732577400 | 8.18 | 0.23 | 2.89 | 7.81 | 8.18 | 7.75 | 227907 |
| 1732318200 | 7.95 | -0.22 | -2.69 | 8.2 | 8.21 | 7.82 | 209531 |
| 1732231800 | 8.17 | 0.06 | 0.74 | 8.13 | 8.25 | 7.9791 | 181172 |
| 1732145400 | 8.11 | 0.04 | 0.50 | 8.05 | 8.2899999 | 7.98 | 83591 |
| 1732059000 | 8.07 | -0.07 | -0.86 | 8.2 | 8.28 | 7.99 | 111708 |
| 1731972600 | 8.14 | -0.46 | -5.35 | 8.11 | 8.33 | 7.9519 | 167569 |
| 1731713400 | 8.6 | -0.1 | -1.15 | 8.93 | 8.93 | 8.4306 | 85134 |
| 1731627000 | 8.7 | 0.28 | 3.33 | 8.42 | 8.7 | 8.36 | 90364 |
| 1731540600 | 8.42 | 0.04 | 0.48 | 8.34 | 8.51 | 8.07 | 77241 |
| 1731454200 | 8.38 | 0.53 | 6.75 | 8.21 | 8.49 | 8.05 | 212485 |
| 1731367800 | 7.85 | -0.9 | -10.29 | 8.08 | 8.22 | 7.7377 | 401035 |
| 1731108600 | 8.75 | -0.86 | -8.95 | 9.34 | 9.42 | 8.4001 | 311296 |
| 1731022200 | 9.61 | -0.13 | -1.33 | 9.8 | 9.81 | 9.35 | 284503 |
| 1730935800 | 9.74 | -1.43 | -12.80 | 9.93 | 10.162 | 9.6635 | 304632 |
| 1730849400 | 11.17 | -0.3 | -2.62 | 11.29 | 11.4 | 11.07 | 80349 |
| 1730763000 | 11.47 | 0.27 | 2.41 | 11.3 | 11.6075 | 11.3 | 330217 |
| 1730500200 | 11.2 | 0.03 | 0.27 | 11.11 | 11.3899 | 11.11 | 226328 |
| 1730413800 | 11.17 | -0.29 | -2.53 | 11.1 | 11.24 | 10.96 | 192204 |
| 1730327400 | 11.46 | 0.05 | 0.44 | 11.41 | 11.49 | 11.25 | 264361 |
| 1730241000 | 11.41 | 0.24 | 2.15 | 11.32 | 11.49 | 11.2 | 258850 |
| 1730154600 | 11.17 | 0.11 | 0.95 | 11.05 | 11.37 | 10.8721 | 368697 |
| 1729895400 | 11.065 | -0.51 | -4.36 | 11.59 | 11.61 | 11.01 | 327472 |
| 1729809000 | 11.57 | -2.07 | -15.18 | 12.44 | 12.44 | 11.3 | 517700 |
| 1729722600 | 13.64 | 0.1 | 0.74 | 13.47 | 13.7 | 13.45 | 122762 |
| 1729636200 | 13.54 | 0.04 | 0.30 | 13.45 | 13.62 | 13.45 | 89939 |
| 1729549800 | 13.5 | 0.17 | 1.28 | 13.4 | 13.61 | 13.385 | 85084 |
| 1729290600 | 13.33 | -0.03 | -0.22 | 13.25 | 13.3825 | 13.25 | 39777 |
| 1729204200 | 13.36 | -0.01 | -0.07 | 13.21 | 13.44 | 13.21 | 35376 |
| 1729117800 | 13.37 | -0.02 | -0.15 | 13.33 | 13.37 | 13.24 | 36667 |
| 1729031400 | 13.39 | 0.01 | 0.07 | 13.28 | 13.405 | 13.15 | 31089 |
| 1728945000 | 13.38 | 0.14 | 1.06 | 13.11 | 13.4977 | 13.0035 | 87779 |
| 1728685800 | 13.24 | 0.57 | 4.50 | 13.1 | 13.415 | 13.0301 | 178894 |
| 1728599400 | 12.67 | 0.06 | 0.48 | 12.44 | 12.8699 | 12.44 | 74497 |
| 1728513000 | 12.61 | 0.19 | 1.53 | 12.5 | 12.61 | 12.39 | 48358 |
| 1728426600 | 12.42 | -0.11 | -0.88 | 12.35 | 12.58 | 12.35 | 128009 |
| 1728340200 | 12.5301 | 0.37 | 3.04 | 12.26 | 12.54 | 12.2314 | 120246 |
| 1728081000 | 12.16 | -0.24 | -1.94 | 12.12 | 12.33 | 12.11 | 169281 |
| 1727994600 | 12.4 | -0.72 | -5.49 | 12.27 | 12.49 | 12.105 | 116940 |
| 1727908200 | 13.12 | 0.38 | 2.98 | 13.19 | 13.31 | 13.02 | 283827 |
| 1727821800 | 12.74 | 0.17 | 1.33 | 12.58 | 13 | 12.5 | 165519 |
| 1727735400 | 12.5723 | -0.03 | -0.22 | 12.9 | 12.9 | 12.45 | 86610 |
| 1727476200 | 12.6 | -0.33 | -2.55 | 13.07 | 13.07 | 12.6 | 81200 |
| 1727389800 | 12.93 | 0.13 | 1.02 | 12.78 | 12.968 | 12.5201 | 74980 |
| 1727303400 | 12.8 | -0.07 | -0.54 | 12.94 | 12.94 | 12.75 | 56569 |
| 1727217000 | 12.87 | -0.24 | -1.83 | 13 | 13.07 | 12.71 | 66421 |
| 1727130600 | 13.11 | -0.44 | -3.25 | 13.5 | 13.5 | 13.02 | 73221 |
| 1726871400 | 13.55 | 0.28 | 2.11 | 13.49 | 13.56 | 13.24 | 44488 |
| 1726785000 | 13.27 | -0.8 | -5.69 | 13.8 | 13.8 | 13.17 | 75413 |
| 1726698600 | 14.07 | 0.12 | 0.86 | 14.02 | 14.07 | 13.7013 | 12182 |
| 1726612200 | 13.95 | -0.01 | -0.08 | 13.76 | 13.9913 | 13.66 | 21140 |
| 1726525800 | 13.9605 | 0.16 | 1.15 | 13.9 | 14.055 | 13.898 | 22798 |
| 1726266600 | 13.8011 | 0.01 | 0.08 | 13.75 | 14 | 13.69 | 19818 |
| 1726180200 | 13.79 | -0.09 | -0.65 | 13.87 | 14.02 | 13.7399 | 28281 |
| 1726093800 | 13.88 | -0.09 | -0.64 | 14.12 | 14.32 | 13.8401 | 25127 |
| 1726007400 | 13.97 | -0.33 | -2.31 | 14.51 | 14.51 | 13.9014 | 31007 |
| 1725921000 | 14.3 | 0.08 | 0.56 | 14.25 | 14.3 | 14.0801 | 39893 |
| 1725661800 | 14.22 | -0.4 | -2.74 | 13.51 | 14.27 | 13.498 | 56370 |
| 1725575400 | 14.62 | -0.68 | -4.43 | 15.24 | 15.24 | 14.28 | 107302 |
| 1725489000 | 15.2969 | -0.4 | -2.57 | 15.94 | 15.94 | 15.08 | 48894 |
| 1725402600 | 15.7 | 0.2 | 1.29 | 15.57 | 15.7499 | 15.16 | 27748 |
| 1725057000 | 15.5 | -0.19 | -1.21 | 15.74 | 15.7829 | 15.5 | 17830 |
| 1724970600 | 15.69 | 0.04 | 0.26 | 15.36 | 15.76 | 15.27 | 26949 |
| 1724884200 | 15.65 | 0.11 | 0.74 | 15.5 | 15.7485 | 15.4801 | 35935 |
| 1724797800 | 15.5352 | 0.24 | 1.54 | 15.4 | 15.55 | 15.2699 | 59703 |
| 1724711400 | 15.3 | 0.32 | 2.15 | 14.84 | 15.4 | 14.84 | 27525 |
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
