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 | 0.27 | 2.7950310559 | 9.66 | 9.98 | 9.63 | 517807 | 9.86075246 | SP |
| 4 | -0.02 | -0.201005025126 | 9.95 | 10 | 9.383 | 543120 | 9.71364576 | SP |
| 12 | -0.61 | -5.78747628083 | 10.54 | 11.32 | 9.383 | 628625 | 10.2349641 | SP |
| 26 | -1.11 | -10.0543478261 | 11.04 | 12.52 | 9.383 | 734406 | 11.09709766 | SP |
| 52 | -1.53 | -13.3507853403 | 11.46 | 12.52 | 9.383 | 536639 | 11.06363732 | SP |
| 156 | -11.1 | -52.7817403709 | 21.03 | 21.27 | 9.2602 | 282586 | 11.61849999 | SP |
| 260 | -15.2767 | -60.6057119734 | 25.2067 | 25.2067 | 9.2602 | 225216 | 12.81250346 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738279800 | 9.92 | 0.05 | 0.51 | 9.94 | 9.9804 | 9.885 | 542881 |
| 1738193400 | 9.8699999 | -0.03 | -0.30 | 9.93 | 9.98 | 9.81 | 443149 |
| 1738107000 | 9.9 | -0.03 | -0.30 | 9.85 | 9.91 | 9.81 | 570341 |
| 1738020600 | 9.93 | 0.19 | 1.95 | 9.91 | 9.94 | 9.84 | 532853 |
| 1737761400 | 9.74 | -0.08 | -0.81 | 9.66 | 9.76 | 9.63 | 524886 |
| 1737675000 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
| 1737588600 | 9.82 | -0.08 | -0.81 | 9.91 | 9.92 | 9.7899999 | 375263 |
| 1737502200 | 9.9 | 0.14 | 1.43 | 9.89 | 9.955 | 9.855 | 413783 |
| 1737156600 | 9.76 | 0.01 | 0.10 | 9.81 | 9.8349 | 9.735 | 418341 |
| 1737070200 | 9.75 | 0.06 | 0.67 | 9.7 | 9.8 | 9.615 | 426261 |
| 1736983800 | 9.685 | 0.23 | 2.38 | 9.67 | 9.735 | 9.63 | 257034 |
| 1736897400 | 9.46 | -0.02 | -0.21 | 9.44 | 9.47 | 9.3829999 | 318839 |
| 1736811000 | 9.48 | -0.01 | -0.11 | 9.5 | 9.53 | 9.4149999 | 632619 |
| 1736551800 | 9.4901 | -0.06 | -0.63 | 9.4 | 9.55 | 9.4 | 914128 |
| 1736379000 | 9.55 | 0 | 0.00 | 9.45 | 9.59 | 9.42 | 856402 |
| 1736292600 | 9.55 | -0.2 | -2.05 | 9.68 | 9.7098 | 9.525 | 548072 |
| 1736206200 | 9.75 | -0.08 | -0.81 | 9.77 | 9.81 | 9.7101 | 924318 |
| 1735947000 | 9.83 | -0.07 | -0.71 | 9.91 | 9.95 | 9.815 | 294725 |
| 1735860600 | 9.9 | 0.02 | 0.20 | 9.95 | 10 | 9.84 | 782022 |
| 1735687800 | 9.88 | -0.1 | -1.00 | 10.02 | 10.055 | 9.88 | 1361428 |
| 1735601400 | 9.98 | 0.12 | 1.22 | 9.99 | 10.015 | 9.95 | 1095463 |
| 1735342200 | 9.86 | -0.14 | -1.40 | 9.94 | 9.9881 | 9.86 | 755037 |
| 1735255800 | 10 | -0.01 | -0.10 | 9.88 | 10.0266 | 9.88 | 904240 |
| 1735077840 | 10.01 | 0.07 | 0.70 | 9.85 | 10.02 | 9.8399 | 545806 |
| 1734996600 | 9.94 | -0.15 | -1.49 | 10.05 | 10.07 | 9.93 | 730786 |
| 1734737400 | 10.09 | 0.03 | 0.30 | 10.13 | 10.21 | 10.09 | 1377399 |
| 1734651000 | 10.06 | -0.25 | -2.42 | 10.085 | 10.137274 | 9.9602 | 1727510 |
| 1734564600 | 10.31 | -0.21 | -2.00 | 10.4 | 10.49 | 10.2889 | 1079464 |
| 1734478200 | 10.52 | 0.09 | 0.86 | 10.46 | 10.557454 | 10.46 | 1211020 |
| 1734391800 | 10.43 | -0.4 | -3.69 | 10.46 | 10.48 | 10.37 | 688939 |
| 1734132600 | 10.83 | 0.27 | 2.57 | 10.52 | 10.83 | 10.3799 | 689402 |
| 1734046200 | 10.5585 | -0.21 | -1.96 | 10.67 | 10.67 | 10.54 | 475578 |
| 1733959800 | 10.77 | -0.18 | -1.64 | 10.93 | 10.975 | 10.76 | 593897 |
| 1733873400 | 10.95 | -0.1 | -0.90 | 10.94 | 11.005 | 10.94 | 214691 |
| 1733787000 | 11.05 | -0.17 | -1.52 | 11.16 | 11.16 | 11.04 | 249315 |
| 1733527800 | 11.22 | -0.01 | -0.09 | 11.31 | 11.32 | 11.17 | 245480 |
| 1733441400 | 11.23 | 0.05 | 0.45 | 11.12 | 11.26 | 11.12 | 217106 |
| 1733355000 | 11.18 | 0.19 | 1.73 | 10.93 | 11.2 | 10.9 | 310663 |
| 1733268600 | 10.99 | -0.16 | -1.43 | 11.15 | 11.18 | 10.984 | 376247 |
| 1733182200 | 11.15 | 0.04 | 0.31 | 11.03 | 11.2 | 11 | 758673 |
| 1732917840 | 11.115 | 0.17 | 1.51 | 11.07 | 11.13 | 11.03 | 209923 |
| 1732750200 | 10.95 | 0.09 | 0.83 | 10.95 | 11.015 | 10.905 | 489113 |
| 1732663800 | 10.86 | -0.03 | -0.28 | 10.77 | 10.86 | 10.721 | 455084 |
| 1732577400 | 10.89 | 0.44 | 4.21 | 10.78 | 10.91 | 10.76 | 555173 |
| 1732318200 | 10.45 | 0.04 | 0.34 | 10.415 | 10.51 | 10.4 | 508643 |
| 1732231800 | 10.415 | -0.03 | -0.24 | 10.44 | 10.51 | 10.365 | 249093 |
| 1732145400 | 10.44 | -0.05 | -0.48 | 10.38 | 10.52 | 10.38 | 298255 |
| 1732059000 | 10.49 | 0.1 | 0.96 | 10.5 | 10.56 | 10.485 | 689289 |
| 1731972600 | 10.39 | -0.02 | -0.19 | 10.29 | 10.48 | 10.25 | 961708 |
| 1731713400 | 10.41 | -0.05 | -0.48 | 10.4 | 10.49 | 10.32 | 413167 |
| 1731627000 | 10.46 | 0.11 | 1.01 | 10.51 | 10.575 | 10.44 | 699526 |
| 1731540600 | 10.355 | -0.21 | -1.94 | 10.71 | 10.71 | 10.335 | 743340 |
| 1731454200 | 10.56 | -0.25 | -2.31 | 10.69 | 10.78 | 10.53 | 397106 |
| 1731367800 | 10.81 | -0.08 | -0.73 | 10.85 | 10.855 | 10.73 | 269121 |
| 1731108600 | 10.89 | 0.26 | 2.45 | 10.77 | 10.89 | 10.75 | 775529 |
| 1731022200 | 10.63 | 0.17 | 1.58 | 10.54 | 10.68 | 10.525 | 1390509 |
| 1730935800 | 10.465 | -0.51 | -4.60 | 10.35 | 10.54 | 10.3378 | 1526785 |
| 1730849400 | 10.97 | 0.1 | 0.92 | 10.83 | 10.9991 | 10.76 | 522520 |
| 1730763000 | 10.87 | 0.26 | 2.45 | 10.85 | 10.905 | 10.7313 | 1506265 |
| 1730500200 | 10.61 | -0.3 | -2.75 | 10.84 | 10.895 | 10.595 | 538436 |
| 1730413800 | 10.91 | -0.01 | -0.09 | 10.85 | 10.98 | 10.8 | 381490 |
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
