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 | -0.175 | -1.92307692308 | 9.1 | 9.12 | 8.92 | 150196 | 9.00413181 | CS |
| 4 | 0.035 | 0.393700787402 | 8.89 | 9.1991 | 8.7701 | 153161 | 9.02430804 | CS |
| 12 | -0.065 | -0.723025583982 | 8.99 | 9.42 | 8.7701 | 154990 | 9.11916645 | CS |
| 26 | 0.455 | 5.37190082645 | 8.47 | 9.42 | 8.36 | 161516 | 8.9802351 | CS |
| 52 | 0.925 | 11.5625 | 8 | 9.42 | 7.98 | 146088 | 8.73282771 | CS |
| 156 | -3.175 | -26.2396694215 | 12.1 | 12.48 | 7.07 | 122097 | 8.8936565 | CS |
| 260 | -2.135 | -19.3037974684 | 11.06 | 12.8782 | 7.07 | 111289 | 9.71463843 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732231800 | 8.925 | -0.05 | -0.56 | 8.99 | 9.015 | 8.92 | 142348 |
| 1732145400 | 8.975 | -0.02 | -0.17 | 8.97 | 9.02 | 8.96 | 177578 |
| 1732059000 | 8.99 | -0.09 | -0.99 | 9.05 | 9.05 | 8.97 | 153567 |
| 1731972600 | 9.08 | 0.02 | 0.22 | 9.09 | 9.0937 | 8.97 | 155251 |
| 1731713400 | 9.06 | -0.12 | -1.31 | 9.1 | 9.1199999 | 9.03 | 122234 |
| 1731627000 | 9.18 | 0.03 | 0.33 | 9.16 | 9.1991 | 9.11 | 163704 |
| 1731540600 | 9.15 | 0.03 | 0.33 | 9.13 | 9.19 | 9.13 | 135560 |
| 1731454200 | 9.1199999 | -0.04 | -0.44 | 9.15 | 9.1550999 | 9.06 | 197910 |
| 1731367800 | 9.16 | 0.05 | 0.55 | 9.16 | 9.19 | 9.0399999 | 134307 |
| 1731108600 | 9.11 | 0.09 | 1.00 | 9.07 | 9.13 | 9.0399999 | 121588 |
| 1731022200 | 9.02 | 0.04 | 0.45 | 9.08 | 9.09 | 8.97 | 165186 |
| 1730935800 | 8.98 | -0.09 | -0.99 | 9.02 | 9.0399999 | 8.93 | 276499 |
| 1730849400 | 9.07 | 0.01 | 0.11 | 9.1 | 9.1 | 8.9949999 | 139284 |
| 1730763000 | 9.06 | 0.05 | 0.55 | 9.05 | 9.08 | 9.02 | 172892 |
| 1730500200 | 9.01 | -0.03 | -0.33 | 9.06 | 9.0855 | 8.985 | 136712 |
| 1730413800 | 9.0399999 | 0.08 | 0.89 | 8.97 | 9.05 | 8.935 | 186816 |
| 1730327400 | 8.96 | 0.13 | 1.47 | 8.85 | 8.96 | 8.81 | 160411 |
| 1730241000 | 8.83 | -0.04 | -0.45 | 8.85 | 8.85 | 8.7701 | 156995 |
| 1730154600 | 8.8699999 | 0.01 | 0.11 | 8.85 | 8.91 | 8.85 | 112671 |
| 1729895400 | 8.86 | 0 | 0.00 | 8.89 | 8.9 | 8.84 | 130831 |
| 1729809000 | 8.86 | -0.03 | -0.28 | 8.8699999 | 8.88 | 8.81 | 124293 |
| 1729722600 | 8.885 | -0.09 | -0.95 | 8.96 | 8.96 | 8.8699999 | 155893 |
| 1729636200 | 8.97 | -0.05 | -0.55 | 9.03 | 9.05 | 8.97 | 109427 |
| 1729549800 | 9.02 | -0.07 | -0.77 | 9.08 | 9.08 | 9.02 | 91528 |
| 1729290600 | 9.09 | 0.06 | 0.66 | 9.03 | 9.11 | 9.02 | 206164 |
| 1729204200 | 9.03 | -0.03 | -0.33 | 9.05 | 9.05 | 9.02 | 194251 |
| 1729117800 | 9.06 | -0.05 | -0.55 | 9.05 | 9.075 | 9.0399999 | 97843 |
| 1729031400 | 9.11 | 0.05 | 0.55 | 9.13 | 9.13 | 9.06 | 166832 |
| 1728945000 | 9.06 | -0.01 | -0.11 | 9.07 | 9.08 | 9.05 | 185749 |
| 1728685800 | 9.07 | 0 | 0.00 | 9.11 | 9.11 | 9.05 | 232186 |
| 1728599400 | 9.07 | -0.03 | -0.33 | 9.1 | 9.125 | 9.07 | 153226 |
| 1728513000 | 9.1 | -0.02 | -0.22 | 9.13 | 9.13 | 9.0738 | 243717 |
| 1728426600 | 9.1199999 | -0.05 | -0.55 | 9.15 | 9.1752 | 9.1199999 | 134192 |
| 1728340200 | 9.17 | -0.06 | -0.65 | 9.26 | 9.26 | 9.15 | 108320 |
| 1728081000 | 9.23 | -0.02 | -0.22 | 9.23 | 9.23 | 9.2 | 82693 |
| 1727994600 | 9.25 | -0.05 | -0.56 | 9.3699999 | 9.3699999 | 9.25 | 155929 |
| 1727908200 | 9.302 | -0.03 | -0.35 | 9.2899999 | 9.325 | 9.275 | 129583 |
| 1727821800 | 9.335 | 0.03 | 0.27 | 9.32 | 9.4 | 9.31 | 173012 |
| 1727735400 | 9.31 | 0.03 | 0.32 | 9.3 | 9.31 | 9.2545 | 93235 |
| 1727476200 | 9.28 | 0.06 | 0.65 | 9.24 | 9.2899999 | 9.225 | 124635 |
| 1727389800 | 9.22 | -0.03 | -0.32 | 9.26 | 9.28 | 9.2156 | 118560 |
| 1727303400 | 9.25 | -0.01 | -0.11 | 9.28 | 9.28 | 9.2101 | 129340 |
| 1727217000 | 9.26 | 0.03 | 0.33 | 9.25 | 9.27 | 9.19 | 228936 |
| 1727130600 | 9.23 | -0.01 | -0.11 | 9.27 | 9.27 | 9.21 | 152298 |
| 1726871400 | 9.24 | 0.01 | 0.11 | 9.23 | 9.255 | 9.2 | 57080 |
| 1726785000 | 9.23 | 0.01 | 0.05 | 9.25 | 9.28 | 9.2 | 142926 |
| 1726698600 | 9.225 | -0.01 | -0.05 | 9.25 | 9.25 | 9.21 | 232263 |
| 1726612200 | 9.23 | -0.06 | -0.65 | 9.23 | 9.27 | 9.2 | 91068 |
| 1726525800 | 9.2899999 | -0.02 | -0.21 | 9.33 | 9.35 | 9.25 | 251024 |
| 1726266600 | 9.31 | -0.04 | -0.43 | 9.42 | 9.42 | 9.275 | 220136 |
| 1726180200 | 9.35 | 0.01 | 0.11 | 9.34 | 9.405 | 9.335 | 248978 |
| 1726093800 | 9.34 | 0.07 | 0.76 | 9.27 | 9.36 | 9.27 | 188763 |
| 1726007400 | 9.27 | 0.05 | 0.54 | 9.23 | 9.27 | 9.18 | 142536 |
| 1725921000 | 9.22 | 0.02 | 0.22 | 9.26 | 9.26 | 9.175 | 134556 |
| 1725661800 | 9.2 | 0.1 | 1.10 | 9.1199999 | 9.2 | 9.105 | 151102 |
| 1725575400 | 9.1 | 0.03 | 0.33 | 9.06 | 9.1 | 9.045 | 161475 |
| 1725489000 | 9.07 | 0.03 | 0.28 | 9.08 | 9.08 | 9.0399999 | 181763 |
| 1725402600 | 9.045 | 0.04 | 0.50 | 9 | 9.09 | 8.9949999 | 247783 |
| 1725057000 | 9 | 0.03 | 0.33 | 8.99 | 9 | 8.965 | 97584 |
| 1724970600 | 8.97 | 0.01 | 0.11 | 8.95 | 8.97 | 8.92 | 139288 |
| 1724884200 | 8.96 | -0.01 | -0.06 | 8.98 | 8.98 | 8.91 | 95640 |
| 1724797800 | 8.965 | -0.02 | -0.17 | 8.98 | 8.98 | 8.95 | 154951 |
| 1724711400 | 8.98 | 0.02 | 0.22 | 8.95 | 8.99 | 8.95 | 175604 |
| 1724452200 | 8.96 | -0.04 | -0.44 | 9 | 9 | 8.945 | 381735 |
| 1724365800 | 9 | -0.03 | -0.33 | 9.02 | 9.035 | 8.98 | 134114 |
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
