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 | 0.075 | 0.738916256158 | 10.15 | 10.95 | 9.78 | 147730 | 10.66416344 | DE |
| 4 | -1.1 | -9.71302428256 | 11.325 | 11.325 | 9.5 | 180431 | 10.14282927 | DE |
| 12 | -0.925 | -8.29596412556 | 11.15 | 13 | 9.5 | 241606 | 11.03086872 | DE |
| 26 | -2.775 | -21.3461538462 | 13 | 15.7 | 9.5 | 453245 | 12.92893499 | DE |
| 52 | -2.475 | -19.4881889764 | 12.7 | 15.7 | 7.96 | 308443 | 12.55357577 | DE |
| 156 | -35.975 | -77.867965368 | 46.2 | 76.4 | 7.96 | 206299 | 25.92523461 | DE |
| 260 | -40.775 | -79.9509803922 | 51 | 78.4 | 7.96 | 202511 | 34.08779175 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734629400 | 10.675 | -0.13 | -1.16 | 10.45 | 10.95 | 10.4 | 190605 |
| 1734543000 | 10.8 | -0.1 | -0.92 | 10.8 | 10.8 | 10.8 | 114880 |
| 1734456600 | 10.9 | 0.25 | 2.35 | 10.45 | 10.9 | 10.45 | 63702 |
| 1734370200 | 10.65 | 0.15 | 1.43 | 10.8 | 10.8 | 10.3 | 186391 |
| 1734111000 | 10.5 | 0.13 | 1.20 | 10.15 | 10.5 | 9.78 | 183072 |
| 1734024600 | 10.375 | 0.46 | 4.59 | 9.94 | 10.375 | 9.8 | 186676 |
| 1733938200 | 9.92 | 0.22 | 2.27 | 9.92 | 9.92 | 9.9 | 19135 |
| 1733851800 | 9.7 | -0.02 | -0.21 | 9.72 | 9.92 | 9.7 | 55036 |
| 1733765400 | 9.72 | 0.02 | 0.21 | 9.52 | 9.84 | 9.5 | 227392 |
| 1733506200 | 9.7 | -0.04 | -0.41 | 9.72 | 9.72 | 9.7 | 222434 |
| 1733419800 | 9.74 | -0.43 | -4.18 | 9.86 | 9.9 | 9.7 | 452817 |
| 1733333400 | 10.165 | 0.38 | 3.83 | 9.9 | 10.165 | 9.9 | 87534 |
| 1733247000 | 9.7899999 | -0.25 | -2.44 | 11 | 11 | 9.7899999 | 832074 |
| 1733160600 | 10.035 | -0.2 | -1.95 | 9.82 | 10.035 | 9.82 | 98370 |
| 1732901400 | 10.235 | 0 | 0.00 | 10.235 | 10.235 | 10.235 | 0 |
| 1732815000 | 10.235 | -0.27 | -2.52 | 10.5 | 10.5 | 10 | 249072 |
| 1732728600 | 10.5 | -0.08 | -0.71 | 10.5 | 10.65 | 10.5 | 61301 |
| 1732642200 | 10.575 | -0.48 | -4.30 | 11 | 11 | 10.5 | 240527 |
| 1732555800 | 11.05 | -0.28 | -2.43 | 10.8 | 11.1 | 10.8 | 116199 |
| 1732296600 | 11.325 | 0.15 | 1.34 | 11.325 | 11.325 | 11.325 | 21402 |
| 1732210200 | 11.175 | -0.1 | -0.89 | 11.175 | 11.175 | 11.175 | 5425 |
| 1732123800 | 11.275 | 0 | 0.00 | 11.275 | 11.275 | 11.275 | 20413 |
| 1732037400 | 11.275 | 0 | 0.00 | 11.275 | 11.275 | 11.275 | 6995 |
| 1731951000 | 11.275 | 0.58 | 5.37 | 10.95 | 11.275 | 10.95 | 15048 |
| 1731691800 | 10.7 | -0.18 | -1.61 | 11.25 | 11.25 | 10.7 | 112162 |
| 1731605400 | 10.875 | -0.05 | -0.46 | 10.875 | 10.875 | 10.875 | 508 |
| 1731519000 | 10.925 | -0.05 | -0.46 | 11.2 | 11.2 | 10.65 | 79540 |
| 1731432600 | 10.975 | -0.35 | -3.09 | 11.3 | 11.45 | 10.975 | 594747 |
| 1731346200 | 11.325 | 0.42 | 3.90 | 10.85 | 11.9 | 10.85 | 99522 |
| 1731087000 | 10.9 | -0.45 | -3.96 | 10.8 | 11 | 10.5 | 823616 |
| 1731000600 | 11.35 | 0.6 | 5.58 | 10.75 | 11.35 | 10.75 | 36031 |
| 1730914200 | 10.75 | -0.53 | -4.66 | 10.95 | 10.95 | 10.75 | 103345 |
| 1730827800 | 11.275 | 0.38 | 3.44 | 10.85 | 11.9 | 10.85 | 5335 |
| 1730741400 | 10.9 | -0.45 | -3.96 | 11.2 | 11.95 | 10.75 | 505125 |
| 1730482200 | 11.35 | -0.38 | -3.20 | 11.35 | 11.35 | 11.35 | 50868 |
| 1730395800 | 11.725 | -0.1 | -0.85 | 11.725 | 11.725 | 11.725 | 222970 |
| 1730309400 | 11.825 | -0.1 | -0.84 | 11.825 | 11.825 | 11.825 | 10448 |
| 1730223000 | 11.925 | 0.93 | 8.41 | 11.3 | 11.925 | 11.3 | 467697 |
| 1730136600 | 11 | -0.83 | -6.98 | 11.5 | 11.5 | 11 | 231726 |
| 1729873800 | 11.825 | 0.32 | 2.83 | 11.825 | 11.825 | 11.825 | 64105 |
| 1729787400 | 11.5 | 0 | 0.00 | 11.4 | 11.5 | 11.4 | 151031 |
| 1729701000 | 11.5 | -1 | -8.00 | 13 | 13 | 11.5 | 2372797 |
| 1729614600 | 12.5 | 0.6 | 5.04 | 12.95 | 12.95 | 12.25 | 645739 |
| 1729528200 | 11.9 | 0.13 | 1.06 | 12.05 | 12.55 | 11.9 | 473447 |
| 1729269000 | 11.775 | -0.15 | -1.26 | 11.775 | 11.775 | 11.775 | 98497 |
| 1729182600 | 11.925 | 0.65 | 5.76 | 11 | 11.925 | 11 | 274026 |
| 1729096200 | 11.275 | 0.38 | 3.44 | 11.2 | 11.275 | 11.2 | 166968 |
| 1729009800 | 10.9 | 0 | 0.00 | 11 | 11 | 10.9 | 79238 |
| 1728923400 | 10.9 | -0.05 | -0.46 | 10.9 | 10.9 | 10.9 | 28052 |
| 1728664200 | 10.95 | -0.15 | -1.35 | 11 | 11.3 | 10.85 | 97090 |
| 1728577800 | 11.1 | 0.05 | 0.45 | 10.5 | 11.15 | 10.5 | 485425 |
| 1728491400 | 11.05 | -0.13 | -1.12 | 10.7 | 11.05 | 10.7 | 45717 |
| 1728405000 | 11.175 | 0.1 | 0.90 | 11.175 | 11.175 | 11.175 | 47150 |
| 1728318600 | 11.075 | -0.2 | -1.77 | 11.075 | 11.075 | 11.075 | 28929 |
| 1728059400 | 11.275 | 0.33 | 2.97 | 10.95 | 11.275 | 10.95 | 178370 |
| 1727973000 | 10.95 | 0.25 | 2.34 | 10.9 | 10.95 | 10.9 | 152036 |
| 1727886600 | 10.7 | -0.3 | -2.73 | 11.15 | 11.15 | 10.5 | 792742 |
| 1727800200 | 11 | 0.18 | 1.62 | 10.5 | 11.1 | 10.2 | 570097 |
| 1727713800 | 10.825 | -0.68 | -5.87 | 10.9 | 11.15 | 10.825 | 344769 |
| 1727454600 | 11.5 | 0.75 | 6.98 | 11.15 | 11.5 | 10.85 | 400009 |
| 1727368200 | 10.75 | -0.05 | -0.46 | 10.55 | 10.95 | 10.55 | 355380 |
| 1727281800 | 10.8 | -0.4 | -3.57 | 11.1 | 11.1 | 10.7 | 552878 |
| 1727195400 | 11.2 | 0 | 0.00 | 11.15 | 11.4 | 11.15 | 341217 |
| 1727109000 | 11.2 | -0.1 | -0.88 | 11.6 | 11.6 | 11.2 | 642914 |
| 1726849800 | 11.3 | 0.1 | 0.89 | 11.45 | 11.45 | 11.05 | 248092 |
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
