Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 10.152284264 | 9.85 | 10.979 | 9.7496 | 7092 | 10.26593591 | SP |
| 4 | 1.66 | 18.0631120783 | 9.19 | 10.979 | 9.02 | 5885 | 9.69393608 | SP |
| 12 | 1.99 | 22.460496614 | 8.86 | 10.979 | 8.75 | 5114 | 9.65913414 | SP |
| 26 | -0.22 | -1.98735320687 | 11.07 | 11.4899 | 8.26 | 3734 | 9.59578598 | SP |
| 52 | -0.68 | -5.89765828274 | 11.53 | 12.32 | 8.26 | 4004 | 10.56966549 | SP |
| 156 | -6.8 | -38.5269121813 | 17.65 | 22.7299 | 8.26 | 4027 | 14.63427476 | SP |
| 260 | -5.95 | -35.4166666667 | 16.8 | 34.17 | 5.68 | 8241 | 14.62970668 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741131000 | 10.75 | 0.32 | 3.04 | 10.7 | 10.979 | 10.51 | 7410 |
| 1741044600 | 10.4328 | 0.44 | 4.42 | 9.99 | 10.5295 | 9.99 | 2759 |
| 1740785400 | 9.9911 | -0.18 | -1.72 | 10.2 | 10.24 | 9.9911 | 4948 |
| 1740699000 | 10.1664 | 0.23 | 2.28 | 9.903 | 10.1664 | 9.8699999 | 17418 |
| 1740612600 | 9.94 | -0.02 | -0.20 | 9.85 | 9.98 | 9.7495999 | 2926 |
| 1740526200 | 9.9599 | 0.03 | 0.28 | 9.99 | 10.1 | 9.85 | 9382 |
| 1740439800 | 9.9324 | 0.02 | 0.17 | 9.88 | 9.98 | 9.88 | 955 |
| 1740180600 | 9.916 | 0.46 | 4.91 | 9.58 | 9.9583999 | 9.58 | 5033 |
| 1740094200 | 9.4519 | 0.18 | 1.90 | 9.46 | 9.46 | 9.43 | 1558 |
| 1740007800 | 9.2756 | 0.1 | 1.04 | 9.31 | 9.31 | 9.2756 | 224 |
| 1739921400 | 9.18 | -0.15 | -1.65 | 9.28 | 9.2800999 | 9.18 | 909 |
| 1739575800 | 9.3343 | 0.02 | 0.26 | 9.2 | 9.3343 | 9.2 | 2341 |
| 1739489400 | 9.31 | -0.18 | -1.90 | 9.47 | 9.47 | 9.31 | 15922 |
| 1739403000 | 9.4907 | 0.13 | 1.35 | 9.56 | 9.56 | 9.4701 | 4568 |
| 1739316600 | 9.3641 | 0.1 | 1.12 | 9.38 | 9.385885 | 9.3301 | 2486 |
| 1739230200 | 9.26 | -0.02 | -0.22 | 9.2899999 | 9.31 | 9.26 | 31416 |
| 1738971000 | 9.2800999 | 0.23 | 2.55 | 9.28 | 9.2800999 | 9.27 | 718 |
| 1738884600 | 9.0496 | 0.01 | 0.11 | 9.02 | 9.0496 | 9.02 | 41 |
| 1738798200 | 9.0401 | -0.15 | -1.68 | 9.19 | 9.19 | 9.0399999 | 806 |
| 1738711800 | 9.1945 | -0.14 | -1.45 | 9.33 | 9.33 | 9.1945 | 2580 |
| 1738625400 | 9.33 | 0.26 | 2.81 | 9.6199999 | 9.6199999 | 9.22 | 7344 |
| 1738366200 | 9.0746 | 0.16 | 1.75 | 8.92 | 9.0746 | 8.92 | 794 |
| 1738279800 | 8.9184 | -0.2 | -2.19 | 8.9 | 8.9184 | 8.9 | 50 |
| 1738193400 | 9.1184999 | 0.07 | 0.79 | 9.07 | 9.1747 | 9.0696 | 1032 |
| 1738107000 | 9.0474 | -0.04 | -0.45 | 9.03 | 9.085 | 9.03 | 262 |
| 1738020600 | 9.0887 | 0.2 | 2.24 | 9.02 | 9.13 | 8.9818 | 1165 |
| 1737761400 | 8.89 | 0.04 | 0.48 | 8.8699999 | 8.9 | 8.85 | 5557 |
| 1737675000 | 8.8472 | 0 | 0.00 | 8.8472 | 8.8472 | 8.8472 | 0 |
| 1737588600 | 8.8472 | 0.08 | 0.92 | 8.77 | 8.8472 | 8.75 | 3795 |
| 1737502200 | 8.7663 | -0.29 | -3.19 | 8.94 | 8.94 | 8.7663 | 1361 |
| 1737156600 | 9.0556 | -0.07 | -0.73 | 9.06 | 9.06 | 9.05 | 502 |
| 1737070200 | 9.1224 | -0.14 | -1.48 | 9.26 | 9.26 | 9.1224 | 347 |
| 1736983800 | 9.2594 | -0.26 | -2.69 | 9.15 | 9.2594 | 9.11 | 2535 |
| 1736897400 | 9.5151 | -0.2 | -2.11 | 9.69 | 9.69 | 9.5151 | 263 |
| 1736811000 | 9.72 | -0.18 | -1.82 | 10.08 | 10.08 | 9.72 | 8489 |
| 1736551800 | 9.9 | 0.28 | 2.90 | 9.8699999 | 9.93 | 9.85 | 9622 |
| 1736379000 | 9.6212 | -0.03 | -0.31 | 9.75 | 9.75 | 9.6212 | 331 |
| 1736292600 | 9.6512 | 0.12 | 1.25 | 9.48 | 9.6512 | 9.48 | 108 |
| 1736206200 | 9.5315999 | -0.02 | -0.21 | 9.3699999 | 9.5315999 | 9.35 | 470 |
| 1735947000 | 9.5516 | -0.24 | -2.45 | 9.68 | 9.75 | 9.52 | 14589 |
| 1735860600 | 9.7912 | 0.05 | 0.48 | 9.56 | 9.82 | 9.56 | 15032 |
| 1735687800 | 9.7445 | 0.01 | 0.11 | 9.66 | 9.7502 | 9.66 | 234 |
| 1735601400 | 9.734 | 0.1 | 1.03 | 9.72 | 9.74 | 9.71 | 496 |
| 1735342200 | 9.6349 | 0.2 | 2.16 | 9.57 | 9.6349 | 9.57 | 735 |
| 1735255800 | 9.4309999 | -0.08 | -0.82 | 9.57 | 9.57 | 9.4309999 | 305 |
| 1735077840 | 9.5086 | -0.13 | -1.37 | 9.6 | 9.6 | 9.5086 | 167 |
| 1734996600 | 9.6409 | -0.23 | -2.32 | 9.66 | 9.83 | 9.6409 | 5519 |
| 1734737400 | 9.8699999 | -0.13 | -1.30 | 10.17 | 10.17 | 9.65 | 37734 |
| 1734651000 | 10 | 0.06 | 0.60 | 9.82 | 10 | 9.82 | 9360 |
| 1734564600 | 9.94 | 0.71 | 7.69 | 9.21 | 9.95 | 9.2 | 18175 |
| 1734478200 | 9.23 | 0.23 | 2.52 | 9.14 | 9.28 | 9.14 | 12252 |
| 1734391800 | 9.0032 | 0 | 0.01 | 8.98 | 9.01 | 8.98 | 1142 |
| 1734132600 | 9.0021 | 0.1 | 1.10 | 8.9 | 9.0399999 | 8.9 | 632 |
| 1734046200 | 8.9042 | 0.11 | 1.30 | 8.86 | 8.9042 | 8.86 | 331 |
| 1733959800 | 8.7899999 | -0.13 | -1.48 | 8.86 | 8.86 | 8.771 | 1018 |
| 1733873400 | 8.9221 | 0.13 | 1.53 | 8.83 | 8.94 | 8.81 | 1231 |
| 1733787000 | 8.7876999 | 0.09 | 1.03 | 8.68 | 8.7876999 | 8.61 | 1062 |
| 1733527800 | 8.6979 | -0.01 | -0.12 | 8.65 | 8.73 | 8.65 | 529 |
| 1733441400 | 8.708 | 0.15 | 1.71 | 8.6 | 8.708 | 8.6 | 403 |
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
