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 | -0.12 | -1.10497237569 | 10.86 | 10.97 | 10.51 | 34421 | 10.88828234 | DE |
| 4 | -0.27 | -2.45231607629 | 11.01 | 11.2 | 10.51 | 23716 | 10.94699425 | DE |
| 12 | -0.1 | -0.922509225092 | 10.84 | 11.3 | 10.44 | 20197 | 10.88729972 | DE |
| 26 | 0.42 | 4.06976744186 | 10.32 | 11.3 | 10.05 | 24070 | 10.57913571 | DE |
| 52 | 1.09 | 11.2953367876 | 9.65 | 11.3 | 9.56 | 29991 | 10.32563056 | DE |
| 156 | 0.89 | 9.03553299492 | 9.85 | 11.3 | 9.17 | 29946 | 9.92029473 | DE |
| 260 | 0.99 | 10.1538461538 | 9.75 | 11.3 | 6.42 | 30559 | 9.57901102 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732598100 | 10.76 | -0.12 | -1.10 | 10.88 | 10.88 | 10.7 | 37709 |
| 1732511700 | 10.88 | -0.08 | -0.73 | 10.97 | 10.97 | 10.51 | 105278 |
| 1732252500 | 10.96 | 0.12 | 1.11 | 10.84 | 10.96 | 10.82 | 3476 |
| 1732166100 | 10.84 | -0.07 | -0.64 | 10.87 | 10.95 | 10.83 | 10760 |
| 1732079700 | 10.91 | 0 | 0.00 | 10.86 | 10.92 | 10.83 | 13901 |
| 1731993300 | 10.91 | 0.14 | 1.30 | 10.86 | 10.95 | 10.84 | 38691 |
| 1731906900 | 10.77 | -0.18 | -1.64 | 10.95 | 10.95 | 10.76 | 25020 |
| 1731647700 | 10.95 | -0.03 | -0.27 | 10.9 | 11.01 | 10.9 | 16177 |
| 1731561300 | 10.98 | 0.02 | 0.18 | 11.08 | 11.08 | 10.96 | 15293 |
| 1731474900 | 10.96 | -0.24 | -2.14 | 11.07 | 11.07 | 10.92 | 55328 |
| 1731388500 | 11.2 | 0.15 | 1.36 | 11.09 | 11.2 | 11.06 | 5076 |
| 1731302100 | 11.05 | 0 | 0.00 | 11.05 | 11.19 | 11.05 | 28350 |
| 1731042900 | 11.05 | -0.02 | -0.18 | 11.1 | 11.17 | 11.05 | 32515 |
| 1730956500 | 11.07 | -0.01 | -0.09 | 11.15 | 11.15 | 11.07 | 9173 |
| 1730870100 | 11.08 | 0.03 | 0.27 | 11.05 | 11.2 | 11.05 | 11867 |
| 1730783700 | 11.05 | 0.13 | 1.19 | 11.15 | 11.15 | 11.04 | 7615 |
| 1730697300 | 10.92 | -0.08 | -0.73 | 11.04 | 11.1 | 10.9 | 48385 |
| 1730438100 | 11 | 0.03 | 0.27 | 10.98 | 11 | 10.91 | 6297 |
| 1730351700 | 10.97 | -0.06 | -0.54 | 11.03 | 11.03 | 10.95 | 3762 |
| 1730265300 | 11.03 | 0 | 0.00 | 11.19 | 11.19 | 11.03 | 4513 |
| 1730178900 | 11.03 | 0.17 | 1.57 | 11.01 | 11.03 | 11.01 | 32847 |
| 1730092500 | 10.86 | 0.01 | 0.09 | 10.9 | 10.9 | 10.82 | 9359 |
| 1729833300 | 10.85 | -0.17 | -1.54 | 11.02 | 11.03 | 10.85 | 35331 |
| 1729746900 | 11.02 | -0.01 | -0.09 | 11.18 | 11.19 | 11.01 | 23230 |
| 1729660500 | 11.03 | -0.08 | -0.72 | 11.17 | 11.17 | 11.02 | 9632 |
| 1729574100 | 11.11 | 0.09 | 0.82 | 11.11 | 11.11 | 11.01 | 7561 |
| 1729487700 | 11.02 | 0.01 | 0.09 | 11.1 | 11.11 | 11.02 | 22631 |
| 1729228500 | 11.01 | -0.01 | -0.09 | 11.02 | 11.09 | 11.01 | 9300 |
| 1729142100 | 11.02 | -0.04 | -0.36 | 11.06 | 11.1 | 11.01 | 21775 |
| 1729055700 | 11.06 | 0 | 0.00 | 11.06 | 11.06 | 11.02 | 13303 |
| 1728969300 | 11.06 | -0.02 | -0.18 | 11.1 | 11.1 | 11.05 | 5245 |
| 1728882900 | 11.08 | -0.03 | -0.27 | 11.11 | 11.11 | 11.01 | 8981 |
| 1728623700 | 11.11 | 0.06 | 0.54 | 11.11 | 11.11 | 11.11 | 7347 |
| 1728537300 | 11.05 | -0.06 | -0.54 | 11.11 | 11.11 | 11.05 | 8957 |
| 1728450900 | 11.11 | -0.03 | -0.27 | 11.11 | 11.25 | 11.01 | 35883 |
| 1728364500 | 11.14 | 0.14 | 1.27 | 11.11 | 11.14 | 11.09 | 19810 |
| 1728278100 | 11 | 0.1 | 0.92 | 11.1 | 11.3 | 11 | 18071 |
| 1728022500 | 10.9 | -0.2 | -1.80 | 10.97 | 10.97 | 10.85 | 55030 |
| 1727936100 | 11.1 | 0 | 0.00 | 11.1 | 11.2 | 11.01 | 15431 |
| 1727849700 | 11.1 | -0.04 | -0.36 | 10.97 | 11.2 | 10.96 | 21530 |
| 1727763300 | 11.14 | 0.13 | 1.18 | 11.05 | 11.14 | 10.95 | 7205 |
| 1727676900 | 11.01 | 0.06 | 0.55 | 10.97 | 11.15 | 10.9 | 35909 |
| 1727417700 | 10.95 | 0.19 | 1.77 | 10.77 | 10.97 | 10.76 | 4793 |
| 1727331300 | 10.76 | 0.18 | 1.70 | 10.72 | 11.15 | 10.72 | 44177 |
| 1727244900 | 10.58 | -0.11 | -1.03 | 10.65 | 10.72 | 10.58 | 97697 |
| 1727158500 | 10.69 | -0.01 | -0.09 | 10.7 | 10.7 | 10.6 | 15780 |
| 1727072100 | 10.7 | 0.01 | 0.09 | 10.6 | 10.7 | 10.6 | 15843 |
| 1726812900 | 10.69 | 0.07 | 0.66 | 10.63 | 10.69 | 10.6 | 19633 |
| 1726726500 | 10.62 | 0.04 | 0.38 | 10.54 | 10.63 | 10.54 | 3494 |
| 1726640100 | 10.58 | -0.04 | -0.38 | 10.54 | 10.58 | 10.5 | 18839 |
| 1726553700 | 10.62 | 0.08 | 0.76 | 10.54 | 10.63 | 10.54 | 12115 |
| 1726467300 | 10.54 | 0.04 | 0.38 | 10.53 | 10.64 | 10.53 | 6333 |
| 1726208100 | 10.5 | -0.04 | -0.38 | 10.55 | 10.59 | 10.46 | 10584 |
| 1726121700 | 10.54 | -0.04 | -0.38 | 10.6 | 10.6 | 10.44 | 14773 |
| 1726035300 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1725948900 | 10.58 | -0.28 | -2.58 | 10.55 | 10.83 | 10.53 | 5194 |
| 1725862500 | 10.86 | 0.16 | 1.50 | 10.7 | 10.86 | 10.51 | 19756 |
| 1725603300 | 10.7 | 0.1 | 0.94 | 10.57 | 10.7 | 10.57 | 21113 |
| 1725516900 | 10.6 | 0.06 | 0.57 | 10.61 | 10.61 | 10.54 | 1093 |
| 1725430500 | 10.54 | -0.16 | -1.50 | 10.65 | 10.65 | 10.54 | 12114 |
| 1725344100 | 10.7 | -0.17 | -1.56 | 10.84 | 10.84 | 10.65 | 2470 |
| 1725257700 | 10.87 | 0.22 | 2.07 | 10.65 | 10.87 | 10.65 | 15085 |
| 1724998500 | 10.65 | 0.05 | 0.47 | 10.66 | 10.79 | 10.64 | 20743 |
| 1724912100 | 10.6 | -0.07 | -0.66 | 10.69 | 10.69 | 10.6 | 5773 |
| 1724825700 | 10.67 | -0.02 | -0.19 | 10.67 | 10.69 | 10.61 | 6771 |
| 1724739300 | 10.69 | 0.08 | 0.75 | 10.66 | 10.69 | 10.65 | 6309 |
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
