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 | 0.09 | 0.781928757602 | 11.51 | 11.73 | 11.44 | 332509 | 11.54216443 | SP |
| 4 | 0.64 | 5.83941605839 | 10.96 | 11.73 | 10.795 | 335693 | 11.29688949 | SP |
| 12 | 0.17 | 1.48731408574 | 11.43 | 11.73 | 10.185 | 355221 | 10.99758506 | SP |
| 26 | -0.21 | -1.77815410669 | 11.81 | 12.355 | 10.185 | 311056 | 11.26765961 | SP |
| 52 | 0.57 | 5.16772438803 | 11.03 | 12.355 | 10.185 | 285739 | 11.24966264 | SP |
| 156 | -4.83 | -29.3974437005 | 16.43 | 17.37 | 9.4 | 197431 | 11.8259146 | SP |
| 260 | -13.74 | -54.2225730071 | 25.34 | 25.34 | 6.8 | 181185 | 13.31959081 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740526200 | 11.6 | 0.12 | 1.05 | 11.53 | 11.62 | 11.48 | 202919 |
| 1740439800 | 11.48 | -0.03 | -0.26 | 11.52 | 11.58 | 11.44 | 176466 |
| 1740180600 | 11.51 | -0.11 | -0.95 | 11.7 | 11.73 | 11.455 | 691256 |
| 1740094200 | 11.62 | 0.04 | 0.35 | 11.58 | 11.645 | 11.57 | 228835 |
| 1740007800 | 11.58 | 0.02 | 0.17 | 11.53 | 11.6 | 11.47 | 264876 |
| 1739921400 | 11.56 | 0.01 | 0.09 | 11.51 | 11.61 | 11.51 | 301113 |
| 1739575800 | 11.55 | 0.12 | 1.05 | 11.45 | 11.55 | 11.45 | 339123 |
| 1739489400 | 11.43 | 0.15 | 1.33 | 11.35 | 11.43 | 11.31 | 479916 |
| 1739403000 | 11.28 | -0.11 | -0.97 | 11.25 | 11.35 | 11.2 | 273642 |
| 1739316600 | 11.39 | 0.07 | 0.62 | 11.31 | 11.4 | 11.31 | 417526 |
| 1739230200 | 11.32 | 0.01 | 0.09 | 11.34 | 11.36 | 11.24 | 182668 |
| 1738971000 | 11.31 | -0.08 | -0.70 | 11.36 | 11.39 | 11.25 | 187827 |
| 1738884600 | 11.39 | 0.13 | 1.15 | 11.3 | 11.39 | 11.29 | 198527 |
| 1738798200 | 11.26 | 0.04 | 0.36 | 11.22 | 11.28 | 11.22 | 434270 |
| 1738711800 | 11.22 | 0.18 | 1.63 | 11.04 | 11.225 | 10.965 | 267256 |
| 1738625400 | 11.04 | -0.06 | -0.54 | 10.9 | 11.08 | 10.85 | 439763 |
| 1738366200 | 11.1 | 0.04 | 0.36 | 11.09 | 11.205 | 11.05 | 414816 |
| 1738279800 | 11.06 | 0.22 | 2.03 | 10.98 | 11.1 | 10.9699 | 298318 |
| 1738193400 | 10.84 | -0.13 | -1.19 | 10.98 | 11.03 | 10.795 | 418140 |
| 1738107000 | 10.97 | -0.02 | -0.18 | 10.96 | 11.045 | 10.935 | 408643 |
| 1738020600 | 10.99 | 0.16 | 1.48 | 10.81 | 11.005 | 10.81 | 400940 |
| 1737761400 | 10.83 | 0.03 | 0.28 | 10.78 | 10.89 | 10.755 | 237396 |
| 1737675000 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1737588600 | 10.8 | -0.13 | -1.19 | 10.94 | 10.94 | 10.79 | 170898 |
| 1737502200 | 10.93 | 0.01 | 0.09 | 10.96 | 10.98 | 10.87 | 281102 |
| 1737156600 | 10.92 | 0.1 | 0.92 | 10.88 | 10.9664 | 10.87 | 328547 |
| 1737070200 | 10.82 | 0.13 | 1.22 | 10.68 | 10.84 | 10.68 | 348562 |
| 1736983800 | 10.69 | 0.14 | 1.33 | 10.74 | 10.81 | 10.615 | 334739 |
| 1736897400 | 10.55 | 0.19 | 1.83 | 10.41 | 10.55 | 10.4 | 441154 |
| 1736811000 | 10.36 | 0.01 | 0.10 | 10.32 | 10.375 | 10.185 | 711685 |
| 1736551800 | 10.35 | -0.23 | -2.17 | 10.5 | 10.5 | 10.33 | 497628 |
| 1736379000 | 10.58 | -0.1 | -0.89 | 10.63 | 10.63 | 10.5 | 367007 |
| 1736292600 | 10.675 | -0.09 | -0.79 | 10.76 | 10.82 | 10.63 | 336659 |
| 1736206200 | 10.76 | -0.1 | -0.92 | 10.89 | 10.89 | 10.76 | 305817 |
| 1735947000 | 10.86 | 0.2 | 1.88 | 10.69 | 10.885 | 10.68 | 299372 |
| 1735860600 | 10.66 | 0.04 | 0.38 | 10.66 | 10.72 | 10.5896 | 388927 |
| 1735687800 | 10.62 | 0.18 | 1.72 | 10.5 | 10.64 | 10.48 | 512163 |
| 1735601400 | 10.44 | -0.11 | -1.04 | 10.52 | 10.52 | 10.35 | 882655 |
| 1735342200 | 10.55 | -0.45 | -4.09 | 10.63 | 10.6697 | 10.5005 | 495965 |
| 1735255800 | 11 | -0.05 | -0.45 | 11.03 | 11.04 | 10.96 | 219162 |
| 1735077840 | 11.05 | 0.11 | 1.01 | 10.94 | 11.055 | 10.91 | 260312 |
| 1734996600 | 10.94 | -0.07 | -0.64 | 11 | 11 | 10.865 | 470766 |
| 1734737400 | 11.01 | 0.21 | 1.94 | 10.79 | 11.11 | 10.75 | 711460 |
| 1734651000 | 10.8 | -0.05 | -0.46 | 10.92 | 11.05 | 10.795 | 729144 |
| 1734564600 | 10.85 | -0.37 | -3.30 | 11.25 | 11.305 | 10.82 | 490035 |
| 1734478200 | 11.22 | -0.15 | -1.32 | 11.34 | 11.42 | 11.2 | 411351 |
| 1734391800 | 11.37 | -0.03 | -0.26 | 11.36 | 11.46 | 11.34 | 245404 |
| 1734132600 | 11.4 | 0.02 | 0.18 | 11.39 | 11.4 | 11.3 | 325551 |
| 1734046200 | 11.38 | -0.02 | -0.18 | 11.41 | 11.445 | 11.35 | 282873 |
| 1733959800 | 11.4 | -0.03 | -0.26 | 11.47 | 11.49 | 11.35 | 178532 |
| 1733873400 | 11.43 | -0.02 | -0.17 | 11.45 | 11.5 | 11.365 | 164614 |
| 1733787000 | 11.45 | 0.06 | 0.53 | 11.43 | 11.5 | 11.39 | 344726 |
| 1733527800 | 11.39 | 0.11 | 0.98 | 11.35 | 11.41 | 11.33 | 223571 |
| 1733441400 | 11.28 | 0 | 0.00 | 11.28 | 11.34 | 11.2684 | 112903 |
| 1733355000 | 11.28 | -0.01 | -0.09 | 11.3 | 11.33 | 11.25 | 211041 |
| 1733268600 | 11.29 | -0.16 | -1.40 | 11.43 | 11.46 | 11.28 | 207675 |
| 1733182200 | 11.45 | -0.01 | -0.09 | 11.45 | 11.48 | 11.35 | 207238 |
| 1732917840 | 11.46 | 0.01 | 0.09 | 11.49 | 11.52 | 11.435 | 119840 |
| 1732750200 | 11.45 | 0.09 | 0.79 | 11.4 | 11.51 | 11.4 | 290681 |
| 1732663800 | 11.36 | -0.05 | -0.44 | 11.38 | 11.38 | 11.232 | 222753 |
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
