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 | 0.28 | 2.71317829457 | 10.32 | 10.6 | 10.08 | 99642 | 10.34030919 | DE |
| 4 | 1.26 | 13.4903640257 | 9.34 | 10.68 | 9.28 | 131498 | 10.14194786 | DE |
| 12 | 1.82 | 20.728929385 | 8.78 | 10.68 | 8.56 | 88928 | 9.75247429 | DE |
| 26 | 1.95 | 22.5433526012 | 8.65 | 10.68 | 8.31 | 83352 | 9.24258847 | DE |
| 52 | 0.5 | 4.9504950495 | 10.1 | 11.48 | 8.31 | 74220 | 9.67934855 | DE |
| 156 | 0.22 | 2.11946050096 | 10.38 | 13.56 | 8.2 | 53603 | 10.45873478 | DE |
| 260 | 4.52 | 74.3421052632 | 6.08 | 13.56 | 4.38 | 62283 | 9.46428805 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741368600 | 10.48 | -0.02 | -0.19 | 10.44 | 10.54 | 10.34 | 76586 |
| 1741282200 | 10.5 | 0.32 | 3.14 | 10.18 | 10.5 | 10.18 | 151317 |
| 1741195800 | 10.18 | 0.04 | 0.39 | 10.2 | 10.36 | 10.18 | 64487 |
| 1741109400 | 10.14 | -0.2 | -1.93 | 10.28 | 10.28 | 10.08 | 122304 |
| 1741023000 | 10.34 | 0.02 | 0.19 | 10.32 | 10.48 | 10.3 | 83517 |
| 1740763800 | 10.32 | 0.08 | 0.78 | 10.16 | 10.4 | 10.1 | 124102 |
| 1740677400 | 10.24 | -0.26 | -2.48 | 10.44 | 10.48 | 10.22 | 91176 |
| 1740591000 | 10.5 | 0.1 | 0.96 | 10.5 | 10.68 | 10.34 | 121992 |
| 1740504600 | 10.4 | -0.18 | -1.70 | 10.6 | 10.6 | 10.4 | 112980 |
| 1740418200 | 10.58 | 0.42 | 4.13 | 10.1 | 10.68 | 10.1 | 309393 |
| 1740159000 | 10.16 | 0.7 | 7.40 | 9.55 | 10.26 | 9.53 | 715813 |
| 1740072600 | 9.46 | 0.1 | 1.07 | 9.46 | 9.52 | 9.35 | 76164 |
| 1739986200 | 9.36 | -0.16 | -1.68 | 9.51 | 9.51 | 9.36 | 90377 |
| 1739899800 | 9.52 | -0.01 | -0.10 | 9.57 | 9.67 | 9.52 | 56528 |
| 1739813400 | 9.53 | -0.09 | -0.94 | 9.6199999 | 9.65 | 9.5 | 67974 |
| 1739554200 | 9.6199999 | 0.14 | 1.48 | 9.52 | 9.69 | 9.45 | 84592 |
| 1739467800 | 9.48 | 0.05 | 0.53 | 9.44 | 9.5399999 | 9.4 | 42469 |
| 1739381400 | 9.43 | -0.03 | -0.32 | 9.5399999 | 9.63 | 9.31 | 66256 |
| 1739295000 | 9.46 | 0.16 | 1.72 | 9.28 | 9.5 | 9.28 | 64395 |
| 1739208600 | 9.3 | -0.03 | -0.32 | 9.34 | 9.3699999 | 9.3 | 42290 |
| 1738949400 | 9.33 | -0.06 | -0.64 | 9.42 | 9.44 | 9.28 | 43286 |
| 1738863000 | 9.39 | 0.19 | 2.07 | 9.24 | 9.39 | 9.23 | 46882 |
| 1738776600 | 9.2 | -0.08 | -0.86 | 9.3 | 9.3 | 9.17 | 30351 |
| 1738690200 | 9.28 | 0.02 | 0.22 | 9.2899999 | 9.3 | 9.15 | 29596 |
| 1738603800 | 9.26 | -0.16 | -1.70 | 9.16 | 9.28 | 9.07 | 67267 |
| 1738344600 | 9.42 | -0.05 | -0.53 | 9.48 | 9.5 | 9.38 | 38611 |
| 1738258200 | 9.47 | 0.2 | 2.16 | 9.28 | 9.47 | 9.28 | 129386 |
| 1738171800 | 9.27 | -0.08 | -0.86 | 9.46 | 9.46 | 9.27 | 49075 |
| 1738085400 | 9.35 | 0.07 | 0.75 | 9.3 | 9.43 | 9.26 | 55104 |
| 1737999000 | 9.28 | -0.29 | -3.03 | 9.5 | 9.5 | 9.25 | 87874 |
| 1737739800 | 9.57 | 0.03 | 0.31 | 9.43 | 9.59 | 9.43 | 40922 |
| 1737653400 | 9.5399999 | 0 | 0.00 | 9.5399999 | 9.5399999 | 9.5399999 | 0 |
| 1737567000 | 9.5399999 | 0 | 0.00 | 9.5399999 | 9.5399999 | 9.5399999 | 0 |
| 1737480600 | 9.5399999 | 0.01 | 0.10 | 9.5399999 | 9.56 | 9.46 | 46463 |
| 1737394200 | 9.53 | 0.03 | 0.32 | 9.56 | 9.59 | 9.51 | 53207 |
| 1737135000 | 9.5 | 0.11 | 1.17 | 9.39 | 9.5399999 | 9.39 | 66591 |
| 1737048600 | 9.39 | -0.06 | -0.63 | 9.5 | 9.5 | 9.3699999 | 44196 |
| 1736962200 | 9.45 | 0.2 | 2.16 | 9.25 | 9.45 | 9.25 | 59803 |
| 1736875800 | 9.25 | 0 | 0.00 | 9.35 | 9.41 | 9.25 | 48323 |
| 1736789400 | 9.25 | -0.17 | -1.80 | 9.38 | 9.41 | 9.25 | 56496 |
| 1736530200 | 9.42 | -0.04 | -0.42 | 9.4 | 9.51 | 9.35 | 67609 |
| 1736443800 | 9.46 | -0.13 | -1.36 | 9.69 | 9.69 | 9.39 | 85133 |
| 1736357400 | 9.59 | -0.25 | -2.54 | 9.84 | 9.91 | 9.59 | 80851 |
| 1736271000 | 9.84 | -0.09 | -0.91 | 9.89 | 9.92 | 9.75 | 123151 |
| 1736184600 | 9.93 | 0.29 | 3.01 | 9.72 | 9.93 | 9.6199999 | 158225 |
| 1735925400 | 9.64 | 0.13 | 1.37 | 9.49 | 9.66 | 9.44 | 120442 |
| 1735839000 | 9.51 | 0.44 | 4.85 | 9.1199999 | 9.51 | 9.11 | 152496 |
| 1735666200 | 9.07 | 0.17 | 1.91 | 8.95 | 9.14 | 8.94 | 75071 |
| 1735579800 | 8.9 | 0.05 | 0.56 | 8.84 | 8.9 | 8.7 | 143632 |
| 1735320600 | 8.85 | 0.09 | 1.03 | 8.76 | 8.9 | 8.75 | 83230 |
| 1735061400 | 8.76 | 0.05 | 0.57 | 8.71 | 8.82 | 8.71 | 14178 |
| 1734975000 | 8.71 | -0.05 | -0.57 | 8.7 | 8.75 | 8.61 | 32251 |
| 1734715800 | 8.76 | 0.12 | 1.39 | 8.6 | 8.76 | 8.56 | 53215 |
| 1734629400 | 8.64 | -0.09 | -1.03 | 8.68 | 8.69 | 8.6 | 27933 |
| 1734543000 | 8.73 | 0 | 0.00 | 8.76 | 8.78 | 8.7 | 35289 |
| 1734456600 | 8.73 | -0.06 | -0.68 | 8.78 | 8.83 | 8.72 | 54073 |
| 1734370200 | 8.7899999 | -0.06 | -0.68 | 8.78 | 8.83 | 8.77 | 43979 |
| 1734111000 | 8.85 | 0.02 | 0.23 | 8.78 | 8.8699999 | 8.73 | 29181 |
| 1734024600 | 8.83 | -0.1 | -1.12 | 9 | 9 | 8.83 | 34529 |
| 1733938200 | 8.93 | -0.17 | -1.87 | 9 | 9.03 | 8.91 | 29846 |
| 1733851800 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
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
