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 | 0.08 | 0.888888888889 | 9 | 9.2499 | 8.935 | 230050 | 9.12198676 | CS |
| 4 | -0.11 | -1.19695321001 | 9.19 | 9.25 | 8.81 | 175266 | 9.07066524 | CS |
| 12 | -0.34 | -3.6093418259 | 9.42 | 9.43 | 8.81 | 136960 | 9.09355443 | CS |
| 26 | 0.07 | 0.776914539401 | 9.01 | 9.58 | 8.81 | 111562 | 9.17537336 | CS |
| 52 | -0.36 | -3.81355932203 | 9.44 | 9.6 | 8.7697 | 93927 | 9.17682719 | CS |
| 156 | -4.19 | -31.5749811605 | 13.27 | 13.34 | 8.27 | 83704 | 9.53831161 | CS |
| 260 | -3.79 | -29.4483294483 | 12.87 | 14.07 | 6.94 | 92747 | 10.59300527 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735947000 | 9.08 | -0.07 | -0.77 | 9.16 | 9.19 | 9.06 | 146985 |
| 1735860600 | 9.15 | -0.04 | -0.44 | 9.23 | 9.23 | 9.0612999 | 81141 |
| 1735687800 | 9.19 | 0.23 | 2.57 | 8.98 | 9.23 | 8.9643 | 585272 |
| 1735601400 | 8.96 | 0.01 | 0.11 | 9 | 9 | 8.94 | 128286 |
| 1735342200 | 8.95 | -0.06 | -0.67 | 9 | 9 | 8.935 | 123611 |
| 1735255800 | 9.01 | 0.04 | 0.45 | 8.98 | 9.025 | 8.945 | 114477 |
| 1735077840 | 8.97 | 0.03 | 0.34 | 8.95 | 8.985 | 8.91 | 60174 |
| 1734996600 | 8.94 | 0.06 | 0.68 | 8.8699999 | 8.95 | 8.86 | 180065 |
| 1734737400 | 8.88 | 0.04 | 0.45 | 8.83 | 8.91 | 8.81 | 157107 |
| 1734651000 | 8.84 | -0.06 | -0.67 | 8.94 | 8.9888 | 8.811 | 229449 |
| 1734564600 | 8.9 | -0.14 | -1.55 | 9.02 | 9.05 | 8.9 | 128156 |
| 1734478200 | 9.0399999 | -0.1 | -1.09 | 9.1199999 | 9.1199999 | 9.0399999 | 230634 |
| 1734391800 | 9.14 | 0.01 | 0.11 | 9.17 | 9.17 | 9.115 | 259671 |
| 1734132600 | 9.13 | 0.01 | 0.11 | 9.14 | 9.175 | 9.1 | 225326 |
| 1734046200 | 9.1199999 | -0.12 | -1.30 | 9.14 | 9.14 | 9.1199999 | 194849 |
| 1733959800 | 9.24 | 0.03 | 0.33 | 9.2 | 9.25 | 9.2 | 184971 |
| 1733873400 | 9.21 | 0.07 | 0.77 | 9.14 | 9.21 | 9.14 | 135906 |
| 1733787000 | 9.14 | -0.02 | -0.23 | 9.16 | 9.175 | 9.135 | 71937 |
| 1733527800 | 9.1613 | 0 | 0.01 | 9.19 | 9.21 | 9.1613 | 54796 |
| 1733441400 | 9.16 | 0.01 | 0.11 | 9.11 | 9.19 | 9.11 | 209600 |
| 1733355000 | 9.15 | 0.03 | 0.33 | 9.11 | 9.1519999 | 9.095 | 121119 |
| 1733268600 | 9.1199999 | 0.02 | 0.22 | 9.08 | 9.13 | 9.08 | 107163 |
| 1733182200 | 9.1 | 0.01 | 0.11 | 9.08 | 9.1 | 9.02 | 110538 |
| 1732917840 | 9.09 | 0.09 | 1.00 | 9.02 | 9.09 | 8.99 | 72236 |
| 1732750200 | 9 | 0.05 | 0.56 | 8.94 | 9.002 | 8.94 | 142292 |
| 1732663800 | 8.95 | -0.09 | -1.00 | 9.01 | 9.06 | 8.95 | 150376 |
| 1732577400 | 9.0399999 | -0.01 | -0.11 | 9.07 | 9.08 | 9.015 | 129308 |
| 1732318200 | 9.05 | 0.03 | 0.28 | 9.0399999 | 9.08 | 9.03 | 115100 |
| 1732231800 | 9.025 | 0.01 | 0.06 | 9.01 | 9.0398 | 9.0023 | 105822 |
| 1732145400 | 9.02 | 0.02 | 0.22 | 9 | 9.065 | 8.975 | 183731 |
| 1732059000 | 9 | 0.06 | 0.67 | 8.95 | 9.025 | 8.95 | 114775 |
| 1731972600 | 8.94 | 0.01 | 0.11 | 8.9 | 8.97 | 8.9 | 84930 |
| 1731713400 | 8.93 | -0.01 | -0.11 | 8.94 | 8.95 | 8.905 | 164799 |
| 1731627000 | 8.94 | -0.03 | -0.33 | 8.97 | 8.985 | 8.94 | 211214 |
| 1731540600 | 8.97 | -0.04 | -0.44 | 9.02 | 9.0384 | 8.96 | 145008 |
| 1731454200 | 9.01 | -0.18 | -1.96 | 9.1 | 9.145 | 9.01 | 146071 |
| 1731367800 | 9.19 | -0.03 | -0.27 | 9.18 | 9.22 | 9.18 | 126658 |
| 1731108600 | 9.215 | 0.04 | 0.38 | 9.17 | 9.235 | 9.17 | 93897 |
| 1731022200 | 9.18 | 0.06 | 0.66 | 9.1199999 | 9.2 | 9.1100999 | 162457 |
| 1730935800 | 9.1199999 | 0.01 | 0.11 | 9.11 | 9.155 | 9.105 | 134225 |
| 1730849400 | 9.11 | 0.02 | 0.22 | 9.09 | 9.13 | 9.08 | 54816 |
| 1730763000 | 9.09 | -0.03 | -0.33 | 9.15 | 9.155 | 9.055 | 136027 |
| 1730500200 | 9.1199999 | -0.01 | -0.11 | 9.19 | 9.19 | 9.11 | 137648 |
| 1730413800 | 9.13 | 0.02 | 0.16 | 9.1199999 | 9.14 | 9.07 | 133229 |
| 1730327400 | 9.115 | -0.01 | -0.05 | 9.1199999 | 9.145 | 9.1 | 100108 |
| 1730241000 | 9.1199999 | -0.07 | -0.76 | 9.19 | 9.19 | 9.1199999 | 103706 |
| 1730154600 | 9.19 | 0.02 | 0.22 | 9.17 | 9.22 | 9.16 | 95020 |
| 1729895400 | 9.17 | 0.02 | 0.21 | 9.14 | 9.19 | 9.14 | 118062 |
| 1729809000 | 9.151 | -0.01 | -0.10 | 9.2 | 9.2 | 9.14 | 64978 |
| 1729722600 | 9.16 | -0.03 | -0.33 | 9.19 | 9.2 | 9.16 | 96262 |
| 1729636200 | 9.19 | 0 | 0.00 | 9.19 | 9.21 | 9.18 | 85481 |
| 1729549800 | 9.19 | -0.07 | -0.70 | 9.19 | 9.2189 | 9.1262 | 81442 |
| 1729290600 | 9.255 | -0.01 | -0.05 | 9.28 | 9.3 | 9.25 | 72066 |
| 1729204200 | 9.26 | -0.04 | -0.43 | 9.28 | 9.33 | 9.26 | 92083 |
| 1729117800 | 9.3 | -0.01 | -0.11 | 9.28 | 9.315 | 9.28 | 98848 |
| 1729031400 | 9.31 | -0.03 | -0.32 | 9.31 | 9.32 | 9.2899999 | 161196 |
| 1728945000 | 9.34 | -0.06 | -0.64 | 9.38 | 9.4186 | 9.34 | 93165 |
| 1728685800 | 9.4 | -0.02 | -0.21 | 9.42 | 9.43 | 9.4 | 77153 |
| 1728599400 | 9.42 | -0.01 | -0.13 | 9.43 | 9.43 | 9.42 | 176007 |
| 1728513000 | 9.432 | 0.02 | 0.18 | 9.39 | 9.465 | 9.31 | 129209 |
| 1728426600 | 9.4149999 | 0 | 0.05 | 9.4 | 9.4149999 | 9.38 | 24500 |
| 1728340200 | 9.41 | -0.04 | -0.42 | 9.45 | 9.48 | 9.41 | 44624 |
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
