Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -3.24074074074 | 10.8 | 10.85 | 10.3 | 4767 | 10.57358576 | DE |
| 4 | 0.35 | 3.46534653465 | 10.1 | 10.95 | 10.05 | 4702 | 10.52626095 | DE |
| 12 | 1.31 | 14.3326039387 | 9.14 | 11.35 | 9.14 | 11285 | 10.43906925 | DE |
| 26 | 1.83 | 21.2296983759 | 8.62 | 11.35 | 8.32 | 6416 | 10.12428783 | DE |
| 52 | 1.15 | 12.3655913978 | 9.3 | 11.35 | 8.32 | 4607 | 9.85589146 | DE |
| 156 | -8.77 | -45.6295525494 | 19.22 | 19.7 | 8.32 | 4790 | 11.60823558 | DE |
| 260 | -3.99 | -27.6315789474 | 14.44 | 21.4 | 7.53 | 37229 | 14.16800678 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735666200 | 10.5 | -0.2 | -1.87 | 10.7 | 10.7 | 10.3 | 6907 |
| 1735579800 | 10.7 | 0.15 | 1.42 | 10.7 | 10.7 | 10.55 | 4551 |
| 1735320600 | 10.55 | -0.25 | -2.31 | 10.8 | 10.85 | 10.55 | 2843 |
| 1735061400 | 10.8 | 0.15 | 1.41 | 10.8 | 10.8 | 10.7 | 1413 |
| 1734975000 | 10.65 | 0 | 0.00 | 10.9 | 10.9 | 10.65 | 1453 |
| 1734715800 | 10.65 | 0.05 | 0.47 | 10.55 | 10.7 | 10.55 | 1059 |
| 1734629400 | 10.6 | -0.2 | -1.85 | 10.8 | 10.8 | 10.6 | 1126 |
| 1734543000 | 10.8 | 0.1 | 0.93 | 10.95 | 10.95 | 10.7 | 6126 |
| 1734456600 | 10.7 | 0 | 0.00 | 10.55 | 10.7 | 10.55 | 1951 |
| 1734370200 | 10.7 | 0 | 0.00 | 10.7 | 10.75 | 10.65 | 2182 |
| 1734111000 | 10.7 | 0 | 0.00 | 10.65 | 10.7 | 10.45 | 4159 |
| 1734024600 | 10.7 | 0.25 | 2.39 | 10.4 | 10.7 | 10.35 | 3457 |
| 1733938200 | 10.45 | 0 | 0.00 | 10.35 | 10.45 | 10.35 | 16245 |
| 1733851800 | 10.45 | -0.15 | -1.42 | 10.55 | 10.55 | 10.4 | 4882 |
| 1733765400 | 10.6 | 0.3 | 2.91 | 10.6 | 10.6 | 10.45 | 8882 |
| 1733506200 | 10.3 | 0.2 | 1.98 | 10.1 | 10.3 | 10.05 | 5979 |
| 1733419800 | 10.1 | 0 | 0.00 | 10.1 | 10.35 | 10.05 | 6725 |
| 1733333400 | 10.1 | -0.2 | -1.94 | 10.3 | 10.4 | 10.1 | 10530 |
| 1733247000 | 10.3 | -0.1 | -0.96 | 10.4 | 10.45 | 10.3 | 7931 |
| 1733160600 | 10.4 | -0.1 | -0.95 | 10.4 | 10.4 | 10.2 | 15958 |
| 1732901400 | 10.5 | -0.05 | -0.47 | 10.5 | 10.55 | 10.5 | 1007 |
| 1732815000 | 10.55 | 0.1 | 0.96 | 10.45 | 10.55 | 10.45 | 924 |
| 1732728600 | 10.45 | 0.05 | 0.48 | 10.65 | 10.9 | 10.35 | 30089 |
| 1732642200 | 10.4 | 0 | 0.00 | 10.4 | 10.7 | 10.4 | 7526 |
| 1732555800 | 10.4 | -0.15 | -1.42 | 10.6 | 10.6 | 10.4 | 21714 |
| 1732296600 | 10.55 | 0.1 | 0.96 | 10.45 | 10.65 | 10.4 | 8512 |
| 1732210200 | 10.45 | 0 | 0.00 | 10.45 | 10.6 | 10.45 | 6854 |
| 1732123800 | 10.45 | -0.05 | -0.48 | 10.55 | 10.6 | 10.45 | 4538 |
| 1732037400 | 10.5 | -0.55 | -4.98 | 11.05 | 11.05 | 10.45 | 32829 |
| 1731951000 | 11.05 | -0.2 | -1.78 | 11 | 11.1 | 11 | 3219 |
| 1731691800 | 11.25 | 0.3 | 2.74 | 10.95 | 11.35 | 10.8 | 14709 |
| 1731605400 | 10.95 | 0.4 | 3.79 | 10.8 | 10.95 | 10.7 | 3160 |
| 1731519000 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1731432600 | 10.55 | -0.4 | -3.65 | 10.9 | 10.9 | 10.5 | 10703 |
| 1731346200 | 10.95 | 0.1 | 0.92 | 11.15 | 11.15 | 10.95 | 3707 |
| 1731087000 | 10.85 | -0.2 | -1.81 | 11.2 | 11.2 | 10.8 | 4285 |
| 1731000600 | 11.05 | 0.4 | 3.76 | 10.75 | 11.15 | 10.5 | 16120 |
| 1730914200 | 10.65 | 0.15 | 1.43 | 10.6 | 11.3 | 10.5 | 16667 |
| 1730827800 | 10.5 | -0.05 | -0.47 | 10.5 | 10.6 | 10.45 | 19188 |
| 1730741400 | 10.55 | 0.1 | 0.96 | 10.75 | 10.75 | 10.5 | 10925 |
| 1730482200 | 10.45 | 0.05 | 0.48 | 10.7 | 10.7 | 10.45 | 12443 |
| 1730395800 | 10.4 | -0.1 | -0.95 | 10.5 | 10.6 | 10.4 | 16130 |
| 1730309400 | 10.5 | -0.2 | -1.87 | 10.95 | 10.95 | 10.4 | 22268 |
| 1730223000 | 10.7 | 0.15 | 1.42 | 10.6 | 10.95 | 10.6 | 30777 |
| 1730136600 | 10.55 | 0.35 | 3.43 | 10.95 | 10.95 | 10.45 | 61713 |
| 1729873800 | 10.2 | -0.3 | -2.86 | 10.45 | 10.45 | 10 | 12307 |
| 1729787400 | 10.5 | -0.15 | -1.41 | 10.7 | 10.7 | 10.3 | 10372 |
| 1729701000 | 10.65 | -0.05 | -0.47 | 10.65 | 10.7 | 10.5 | 17807 |
| 1729614600 | 10.7 | 0.76 | 7.65 | 10 | 10.8 | 9.9 | 39537 |
| 1729528200 | 9.94 | -0.06 | -0.60 | 10 | 10.05 | 9.6199999 | 9994 |
| 1729269000 | 10 | 0.7 | 7.53 | 9.46 | 10.4 | 9.44 | 38783 |
| 1729182600 | 9.3 | 0.12 | 1.31 | 9.24 | 9.4 | 9.24 | 3765 |
| 1729096200 | 9.18 | -0.28 | -2.96 | 9.46 | 9.48 | 9.16 | 7359 |
| 1729009800 | 9.46 | 0.14 | 1.50 | 9.18 | 9.46 | 9.18 | 19158 |
| 1728923400 | 9.32 | -0.12 | -1.27 | 9.4 | 9.4 | 9.22 | 6003 |
| 1728664200 | 9.44 | 0.26 | 2.83 | 9.18 | 9.44 | 9.18 | 12530 |
| 1728577800 | 9.18 | 0 | 0.00 | 9.18 | 9.18 | 9.18 | 0 |
| 1728491400 | 9.18 | -0.04 | -0.43 | 9.26 | 9.26 | 9.16 | 4064 |
| 1728405000 | 9.22 | -0.32 | -3.35 | 9.1199999 | 9.44 | 9.1199999 | 4613 |
| 1728318600 | 9.5399999 | -0.02 | -0.21 | 9.56 | 9.58 | 9.26 | 2436 |
| 1728059400 | 9.56 | -0.12 | -1.24 | 9.7 | 9.7 | 9 | 36546 |
| 1727973000 | 9.68 | 0.1 | 1.04 | 9.6 | 9.7 | 9.44 | 13459 |
| 1727886600 | 9.58 | -0.06 | -0.62 | 9.7 | 9.7 | 9.5 | 5055 |
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
