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 | -1.76 | -12.7536231884 | 13.8 | 14.158 | 10.9 | 1001130 | 12.2979716 | CS |
| 4 | -4.77 | -28.3759666865 | 16.81 | 17.5 | 10.8005 | 1806857 | 13.92686818 | CS |
| 12 | 10.1 | 520.618556701 | 1.94 | 23.62 | 1.89 | 5485888 | 13.63701794 | CS |
| 26 | 10.25 | 572.625698324 | 1.79 | 23.62 | 1.28 | 2427583 | 13.35459444 | CS |
| 52 | 8.04 | 201 | 4 | 23.62 | 0.98 | 1339050 | 12.81054643 | CS |
| 156 | 8.04 | 201 | 4 | 23.62 | 0.98 | 1339050 | 12.81054643 | CS |
| 260 | 8.04 | 201 | 4 | 23.62 | 0.98 | 1339050 | 12.81054643 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738193400 | 11.29 | -0.72 | -6.00 | 12.09 | 12.14 | 10.9 | 898536 |
| 1738107000 | 12.01 | -0.06 | -0.50 | 12.34 | 12.45 | 11.55 | 862329 |
| 1738020600 | 12.07 | -1.61 | -11.77 | 12.84 | 12.97 | 11.86 | 1209173 |
| 1737761400 | 13.68 | -0.82 | -5.66 | 13.8 | 14.158 | 13.286 | 1034481 |
| 1737675000 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1737588600 | 14.5 | -0.26 | -1.76 | 15.13 | 15.23 | 13.9152 | 1257689 |
| 1737502200 | 14.76 | 1.81 | 13.98 | 13.62 | 14.925 | 13.01 | 1910550 |
| 1737156600 | 12.95 | -0.52 | -3.86 | 13.91 | 14.7 | 12.61 | 2357431 |
| 1737070200 | 13.47 | 0.48 | 3.70 | 13.4 | 13.68 | 12.27 | 1455421 |
| 1736983800 | 12.99 | 1 | 8.34 | 12.4 | 13.55 | 12.3 | 1538298 |
| 1736897400 | 11.99 | 0.93 | 8.41 | 11.72 | 12.6896 | 11.5 | 1683867 |
| 1736811000 | 11.06 | -1.94 | -14.92 | 11.9 | 12.36 | 10.8005 | 1717310 |
| 1736551800 | 13 | 0.62 | 5.01 | 12.84 | 13.9734 | 12.64 | 1717371 |
| 1736379000 | 12.38 | -2.3 | -15.67 | 13.95 | 13.95 | 11.85 | 2391438 |
| 1736292600 | 14.68 | -1.78 | -10.81 | 16.489999 | 16.5 | 14.5 | 2126525 |
| 1736206200 | 16.46 | -0.22 | -1.32 | 16.7 | 17.42 | 15.7 | 2757160 |
| 1735947000 | 16.68 | 0.75 | 4.71 | 16.399999 | 17.5 | 16 | 2802354 |
| 1735860600 | 15.93 | -0.89 | -5.29 | 16.81 | 16.81 | 14.56 | 2801518 |
| 1735687800 | 16.82 | -2.49 | -12.89 | 18.97 | 19.23 | 15.9101 | 3834093 |
| 1735601400 | 19.31 | 2.34 | 13.79 | 16.54 | 21.65 | 15.2 | 6763115 |
| 1735342200 | 16.97 | -0.57 | -3.25 | 18.18 | 19.4 | 15.6001 | 4804977 |
| 1735255800 | 17.54 | 2.95 | 20.22 | 15.48 | 17.96 | 15.3372 | 5868299 |
| 1735077840 | 14.59 | -0.99 | -6.35 | 14.65 | 16.29 | 14.3 | 3423683 |
| 1734996600 | 15.58 | 2.97 | 23.55 | 12.61 | 15.94 | 11.63 | 8167313 |
| 1734737400 | 12.61 | 2.06 | 19.53 | 10.37 | 12.94 | 10.2 | 3495976 |
| 1734651000 | 10.55 | -1.05 | -9.05 | 12.21 | 12.5 | 10.32 | 2814977 |
| 1734564600 | 11.6 | 0.37 | 3.29 | 12.19 | 13.2914 | 11.04 | 4570467 |
| 1734478200 | 11.23 | -1.86 | -14.21 | 12.07 | 12.3 | 10.6 | 3942358 |
| 1734391800 | 13.09 | 1.99 | 17.93 | 12.59 | 13.75 | 11.6 | 9890227 |
| 1734132600 | 11.1 | 2.25 | 25.42 | 8.97 | 11.1 | 8.91 | 6807548 |
| 1734046200 | 8.85 | 0.05 | 0.57 | 8.76 | 9.6588999 | 8.6199999 | 1596476 |
| 1733959800 | 8.8 | -0.48 | -5.17 | 9.84 | 9.93 | 8.61 | 2454543 |
| 1733873400 | 9.28 | 0.54 | 6.18 | 8.93 | 9.95 | 8.75 | 3546488 |
| 1733787000 | 8.74 | 0.03 | 0.34 | 9 | 9.98 | 8.08 | 4520162 |
| 1733527800 | 8.71 | -1.54 | -15.02 | 9.92 | 10.0176 | 8.58 | 4093108 |
| 1733441400 | 10.25 | 1.25 | 13.89 | 8.99 | 10.91 | 8.98 | 7815036 |
| 1733355000 | 9 | -2.85 | -24.05 | 11 | 11.38 | 8.835 | 9766367 |
| 1733268600 | 11.85 | -3.22 | -21.37 | 13.05 | 13.31 | 11.01 | 10762476 |
| 1733182200 | 15.07 | -3.66 | -19.54 | 22.17 | 23.62 | 14 | 31070428 |
| 1732917840 | 18.73 | 8.84 | 89.38 | 14.25 | 19.5 | 12.8 | 61648164 |
| 1732750200 | 9.89 | 4.53 | 84.51 | 10.159 | 11.67 | 7.19 | 55243174 |
| 1732663800 | 5.36 | -0.55 | -9.31 | 6.78 | 6.92 | 4.7701 | 662866 |
| 1732577400 | 5.91 | 1.51 | 34.32 | 5.34 | 6.5 | 4.5 | 943036 |
| 1732318200 | 4.4 | 0.59 | 15.49 | 3.88 | 5.2069 | 3.88 | 455099 |
| 1732231800 | 3.81 | 0.02 | 0.53 | 3.84 | 4.0599999 | 3.22 | 401064 |
| 1732145400 | 3.79 | 0.91 | 31.60 | 2.91 | 4.3 | 2.91 | 637366 |
| 1732059000 | 2.88 | 0.18 | 6.67 | 2.68 | 2.94 | 2.55 | 56600 |
| 1731972600 | 2.7 | -0.13 | -4.59 | 2.74 | 3.04 | 2.6 | 102640 |
| 1731713400 | 2.83 | -0.39 | -12.11 | 3.17 | 3.17 | 2.34 | 181998 |
| 1731627000 | 3.22 | 0.14 | 4.55 | 3.09 | 3.4 | 3.08 | 112265 |
| 1731540600 | 3.08 | 0.26 | 9.22 | 2.89 | 3.53 | 2.7176 | 146914 |
| 1731454200 | 2.82 | -0.41 | -12.69 | 3 | 3.18 | 2.45 | 149559 |
| 1731367800 | 3.23 | 0.07 | 2.22 | 3.21 | 3.51 | 2.59 | 241314 |
| 1731108600 | 3.16 | 0.67 | 26.91 | 2.52 | 3.2 | 2.46 | 397647 |
| 1731022200 | 2.49 | 0.59 | 31.05 | 1.94 | 2.49 | 1.89 | 263554 |
| 1730935800 | 1.9 | -0.06 | -3.06 | 2.04 | 2.09 | 1.77 | 291664 |
| 1730849400 | 1.96 | 0.04 | 2.08 | 1.99 | 2.11 | 1.92 | 70632 |
| 1730763000 | 1.92 | 0.09 | 4.92 | 1.86 | 1.92 | 1.7 | 53096 |
| 1730500200 | 1.83 | -0.04 | -2.14 | 1.91 | 2.0099999 | 1.67 | 140499 |
| 1730413800 | 1.87 | 0.21 | 12.65 | 1.71 | 1.88 | 1.58 | 218042 |
| 1730327400 | 1.66 | 0.18 | 12.16 | 1.57 | 1.71 | 1.47 | 182059 |
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
