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 | -0.1 | -1.00806451613 | 9.92 | 10.8 | 9.74 | 68686 | 10.07564665 | DE |
| 4 | 1.16 | 13.3949191686 | 8.66 | 12 | 8.32 | 92045 | 10.21831127 | DE |
| 12 | 2.66 | 37.1508379888 | 7.16 | 12 | 7.04 | 51810 | 9.25950564 | DE |
| 26 | 3.92 | 66.4406779661 | 5.9 | 12 | 5.5 | 38495 | 8.19849145 | DE |
| 52 | 6.36 | 183.815028902 | 3.46 | 12 | 3.39 | 39694 | 6.48331772 | DE |
| 156 | 7.42 | 309.166666667 | 2.4 | 12 | 2.05 | 28486 | 4.40929081 | DE |
| 260 | 7.82 | 391 | 2 | 12 | 1.89 | 35147 | 3.54839974 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743094500 | 10 | -0.45 | -4.31 | 10.45 | 10.45 | 9.74 | 75007 |
| 1743008100 | 10.45 | 0.51 | 5.13 | 10.15 | 10.8 | 9.92 | 75776 |
| 1742921700 | 9.94 | 0.06 | 0.61 | 9.82 | 10 | 9.76 | 42677 |
| 1742835300 | 9.88 | -0.17 | -1.69 | 10.15 | 10.5 | 9.76 | 76810 |
| 1742576100 | 10.05 | 0.19 | 1.93 | 9.92 | 10.4 | 9.8 | 73162 |
| 1742489700 | 9.86 | -0.89 | -8.28 | 10.75 | 11 | 9.76 | 231236 |
| 1742403300 | 10.75 | -0.5 | -4.44 | 11.05 | 11.1 | 10.75 | 73534 |
| 1742316900 | 11.25 | 0 | 0.00 | 11.55 | 11.55 | 10.8 | 144062 |
| 1742230500 | 11.25 | 0.3 | 2.74 | 11 | 12 | 10.9 | 186980 |
| 1741971300 | 10.95 | 0.1 | 0.92 | 10.95 | 11.3 | 10.35 | 131563 |
| 1741884900 | 10.85 | 0.4 | 3.83 | 10.4 | 11 | 10.15 | 99913 |
| 1741798500 | 10.45 | 0.3 | 2.96 | 10.25 | 10.65 | 10.15 | 89295 |
| 1741712100 | 10.15 | 0.17 | 1.70 | 10.05 | 10.5 | 9.98 | 112883 |
| 1741625700 | 9.98 | 0.7 | 7.54 | 9.52 | 10.55 | 9.48 | 99056 |
| 1741366500 | 9.28 | 0.08 | 0.87 | 8.8 | 9.38 | 8.64 | 89284 |
| 1741280100 | 9.2 | 0.32 | 3.60 | 9.14 | 9.34 | 8.88 | 59178 |
| 1741193700 | 8.88 | 0.12 | 1.37 | 8.68 | 8.88 | 8.68 | 36259 |
| 1741107300 | 8.76 | -0.08 | -0.90 | 8.88 | 8.9 | 8.6 | 23031 |
| 1741020900 | 8.84 | 0.06 | 0.68 | 8.76 | 8.98 | 8.6199999 | 48924 |
| 1740761700 | 8.78 | 0.5 | 6.04 | 8.66 | 8.8 | 8.32 | 72269 |
| 1740675300 | 8.28 | -0.02 | -0.24 | 8.14 | 8.32 | 8.08 | 13982 |
| 1740588900 | 8.3 | 0.04 | 0.48 | 8.14 | 8.34 | 8.0399999 | 23411 |
| 1740502500 | 8.26 | 0 | 0.00 | 8.32 | 8.38 | 8.02 | 52995 |
| 1740416100 | 8.26 | 0.06 | 0.73 | 8.2 | 8.36 | 8.18 | 12397 |
| 1740156900 | 8.2 | 0.06 | 0.74 | 8.1199999 | 8.36 | 8.1199999 | 18865 |
| 1740070500 | 8.14 | -0.2 | -2.40 | 8.38 | 8.38 | 8.14 | 17205 |
| 1739984100 | 8.34 | -0.08 | -0.95 | 8.44 | 8.44 | 8.26 | 38050 |
| 1739897700 | 8.42 | -0.04 | -0.47 | 8.48 | 8.48 | 8.34 | 26205 |
| 1739811300 | 8.46 | 0.12 | 1.44 | 8.44 | 8.48 | 8.2 | 105132 |
| 1739552100 | 8.34 | 0.28 | 3.47 | 8.14 | 8.38 | 8.08 | 76672 |
| 1739465700 | 8.06 | 0.06 | 0.75 | 7.9 | 8.16 | 7.88 | 64866 |
| 1739379300 | 8 | 0.12 | 1.52 | 7.9 | 8 | 7.76 | 21464 |
| 1739292900 | 7.88 | 0.04 | 0.51 | 7.88 | 7.9 | 7.82 | 3748 |
| 1739206500 | 7.84 | 0.08 | 1.03 | 7.84 | 7.9 | 7.52 | 32530 |
| 1738947300 | 7.76 | -0.22 | -2.76 | 7.96 | 7.96 | 7.6 | 35812 |
| 1738860900 | 7.98 | 0.02 | 0.25 | 8 | 8 | 7.88 | 21586 |
| 1738774500 | 7.96 | -0.04 | -0.50 | 7.96 | 8 | 7.92 | 17668 |
| 1738688100 | 8 | 0.08 | 1.01 | 7.94 | 8 | 7.88 | 34021 |
| 1738601700 | 7.92 | -0.08 | -1.00 | 7.76 | 7.98 | 7.74 | 27607 |
| 1738342500 | 8 | -0.02 | -0.25 | 8.02 | 8.06 | 7.92 | 21583 |
| 1738256100 | 8.02 | 0.08 | 1.01 | 8.0399999 | 8.06 | 7.96 | 19505 |
| 1738169700 | 7.94 | 0.14 | 1.79 | 7.88 | 8.08 | 7.84 | 70380 |
| 1738083300 | 7.8 | 0.6 | 8.33 | 7.38 | 7.8 | 7.28 | 94507 |
| 1737996900 | 7.2 | -0.24 | -3.23 | 7.38 | 7.4 | 7.18 | 21492 |
| 1737737700 | 7.44 | 0.12 | 1.64 | 7.44 | 7.46 | 7.3 | 18275 |
| 1737651300 | 7.32 | -0.14 | -1.88 | 7.5 | 7.5 | 7.2 | 30586 |
| 1737564900 | 7.46 | 0.08 | 1.08 | 7.4 | 7.5 | 7.32 | 31259 |
| 1737478500 | 7.38 | 0 | 0.00 | 7.28 | 7.44 | 7.28 | 8585 |
| 1737392100 | 7.38 | 0.14 | 1.93 | 7.48 | 7.48 | 7.3 | 13657 |
| 1737132900 | 7.24 | -0.22 | -2.95 | 7.4 | 7.46 | 7.24 | 26375 |
| 1737046500 | 7.46 | -0.04 | -0.53 | 7.46 | 7.58 | 7.38 | 44975 |
| 1736960100 | 7.5 | 0.22 | 3.02 | 7.34 | 7.5 | 7.34 | 19115 |
| 1736873700 | 7.28 | 0.12 | 1.68 | 7.24 | 7.36 | 7.1 | 8779 |
| 1736787300 | 7.16 | 0.06 | 0.85 | 7.3 | 7.3 | 7.04 | 22194 |
| 1736528100 | 7.1 | -0.18 | -2.47 | 7.4 | 7.4 | 7.08 | 27251 |
| 1736441700 | 7.28 | -0.26 | -3.45 | 7.48 | 7.48 | 7.04 | 50571 |
| 1736355300 | 7.54 | 0 | 0.00 | 7.58 | 7.6 | 7.44 | 15212 |
| 1736268900 | 7.54 | 0.06 | 0.80 | 7.42 | 7.6 | 7.42 | 30331 |
| 1736182500 | 7.48 | -0.02 | -0.27 | 7.5 | 7.52 | 7.32 | 17567 |
| 1735923300 | 7.5 | 0.28 | 3.88 | 7.16 | 7.5 | 7.16 | 31303 |
| 1735836900 | 7.22 | 0.04 | 0.56 | 7.2 | 7.32 | 7.12 | 46005 |
| 1735577700 | 7.18 | 0.36 | 5.28 | 7.06 | 7.18 | 6.78 | 55974 |
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
