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 | -360 | -4.42151805453 | 8142 | 8144 | 7252 | 716694 | 7554.03689386 | DE |
| 4 | -852 | -9.86796386379 | 8634 | 8738 | 7252 | 603805 | 8206.19368558 | DE |
| 12 | -2293 | -22.7593052109 | 10075 | 10975 | 7252 | 482241 | 9290.94686085 | DE |
| 26 | -648 | -7.68683274021 | 8430 | 10975 | 7252 | 441404 | 9362.88812346 | DE |
| 52 | -128 | -1.61820480405 | 7910 | 10975 | 7152 | 422735 | 8658.59111633 | DE |
| 156 | 2861 | 58.1385897175 | 4921 | 10975 | 4174 | 556393 | 6336.73348764 | DE |
| 260 | 4081 | 110.267495272 | 3701 | 10975 | 2989 | 583453 | 5566.77259857 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744216200 | 7424 | -118 | -1.56 | 7366 | 7554 | 7346 | 729085 |
| 1744129800 | 7542 | 114 | 1.53 | 7530 | 7648 | 7456 | 893756 |
| 1744043400 | 7428 | -192 | -2.52 | 7400 | 7854 | 7252 | 879063 |
| 1743784200 | 7620 | -284 | -3.59 | 7844 | 7887 | 7494 | 609577 |
| 1743697800 | 7904 | -508 | -6.04 | 8142 | 8144 | 7862 | 471988 |
| 1743611400 | 8412 | 84 | 1.01 | 8338 | 8412 | 8226 | 343630 |
| 1743525000 | 8328 | 76 | 0.92 | 8328 | 8366 | 8232 | 332470 |
| 1743438600 | 8252 | -104 | -1.24 | 8296 | 8304 | 8186 | 590467 |
| 1743183000 | 8356 | -146 | -1.72 | 8474 | 8526 | 8342 | 348492 |
| 1743096600 | 8502 | -20 | -0.23 | 8464 | 8552 | 8414 | 323753 |
| 1743010200 | 8522 | 54 | 0.64 | 8508 | 8532 | 8444 | 312563 |
| 1742923800 | 8468 | 26 | 0.31 | 8480 | 8512 | 8436 | 720455 |
| 1742837400 | 8442 | 78 | 0.93 | 8384 | 8502 | 8380 | 500965 |
| 1742578200 | 8364 | -210 | -2.45 | 8450 | 8466 | 8200 | 963827 |
| 1742491800 | 8574 | 18 | 0.21 | 8584 | 8708 | 8562 | 1943328 |
| 1742405400 | 8556 | 28 | 0.33 | 8502 | 8602 | 8502 | 439641 |
| 1742319000 | 8528 | -98 | -1.14 | 8690 | 8738 | 8476 | 303548 |
| 1742232600 | 8626 | -8 | -0.09 | 8614 | 8688 | 8530 | 347522 |
| 1741973400 | 8634 | 116 | 1.36 | 8554 | 8670 | 8544 | 537878 |
| 1741887000 | 8518 | -168 | -1.93 | 8634 | 8646 | 8500 | 484100 |
| 1741800600 | 8686 | -68 | -0.78 | 8820 | 8828 | 8628 | 530014 |
| 1741714200 | 8754 | -346 | -3.80 | 8924 | 8978 | 8660 | 620689 |
| 1741627800 | 9100 | -12 | -0.13 | 9190 | 9190 | 9056 | 498146 |
| 1741368600 | 9112 | -196 | -2.11 | 9172 | 9226 | 9094 | 418132 |
| 1741282200 | 9308 | -268 | -2.80 | 9682 | 9694 | 9270 | 494929 |
| 1741195800 | 9576 | -82 | -0.85 | 9766 | 9834 | 9548 | 400517 |
| 1741109400 | 9658 | -274 | -2.76 | 9842 | 9916 | 9638 | 389031 |
| 1741023000 | 9932 | 4 | 0.04 | 9974 | 10010 | 9818 | 840400 |
| 1740763800 | 9928 | 20 | 0.20 | 9846 | 10015 | 9846 | 1323804 |
| 1740677400 | 9908 | 80 | 0.81 | 9734 | 9966 | 9700 | 582025 |
| 1740591000 | 9828 | 222 | 2.31 | 9766 | 9856 | 9672 | 373451 |
| 1740504600 | 9606 | -90 | -0.93 | 9656 | 9778 | 9558 | 392580 |
| 1740418200 | 9696 | -204 | -2.06 | 9780 | 9804 | 9602 | 311602 |
| 1740159000 | 9900 | -20 | -0.20 | 9996 | 9996 | 9842 | 697993 |
| 1740072600 | 9920 | -180 | -1.78 | 10090 | 10135 | 9888 | 855293 |
| 1739986200 | 10100 | -90 | -0.88 | 10160 | 10180 | 10010 | 499045 |
| 1739899800 | 10190 | -505 | -4.72 | 10230 | 10590 | 10065 | 492684 |
| 1739813400 | 10695 | 180 | 1.71 | 10495 | 10695 | 10465 | 424548 |
| 1739554200 | 10515 | -110 | -1.04 | 10600 | 10635 | 10460 | 569920 |
| 1739467800 | 10625 | -160 | -1.48 | 10865 | 10910 | 10625 | 320592 |
| 1739381400 | 10785 | 120 | 1.13 | 10705 | 10800 | 10670 | 234985 |
| 1739295000 | 10665 | -205 | -1.89 | 10880 | 10920 | 10575 | 264493 |
| 1739208600 | 10870 | -10 | -0.09 | 10880 | 10975 | 10850 | 267584 |
| 1738949400 | 10880 | 70 | 0.65 | 10850 | 10895 | 10740 | 294040 |
| 1738863000 | 10810 | 200 | 1.89 | 10665 | 10830 | 10590 | 308322 |
| 1738776600 | 10610 | -15 | -0.14 | 10575 | 10675 | 10525 | 274519 |
| 1738690200 | 10625 | -75 | -0.70 | 10745 | 10780 | 10605 | 273641 |
| 1738603800 | 10700 | -120 | -1.11 | 10625 | 10795 | 10625 | 237133 |
| 1738344600 | 10820 | 30 | 0.28 | 10770 | 10910 | 10735 | 1158994 |
| 1738258200 | 10790 | 110 | 1.03 | 10705 | 10840 | 10695 | 270466 |
| 1738171800 | 10680 | 95 | 0.90 | 10650 | 10735 | 10635 | 172564 |
| 1738085400 | 10585 | 155 | 1.49 | 10435 | 10650 | 10405 | 182336 |
| 1737999000 | 10430 | -40 | -0.38 | 10400 | 10455 | 10295 | 268963 |
| 1737739800 | 10470 | -155 | -1.46 | 10645 | 10655 | 10455 | 226962 |
| 1737653400 | 10625 | 45 | 0.43 | 10580 | 10640 | 10520 | 270186 |
| 1737567000 | 10580 | 190 | 1.83 | 10440 | 10580 | 10425 | 185083 |
| 1737480600 | 10390 | 15 | 0.14 | 10380 | 10445 | 10370 | 215660 |
| 1737394200 | 10375 | 10 | 0.10 | 10350 | 10450 | 10350 | 188980 |
| 1737135000 | 10365 | 135 | 1.32 | 10295 | 10415 | 10210 | 275842 |
| 1737048600 | 10230 | 190 | 1.89 | 10075 | 10230 | 10075 | 252174 |
| 1736962200 | 10040 | -30 | -0.30 | 10065 | 10120 | 10000 | 774718 |
| 1736875800 | 10070 | 45 | 0.45 | 10055 | 10185 | 10035 | 253860 |
| 1736789400 | 10025 | 0 | 0.00 | 9958 | 10045 | 9858 | 401903 |
| 1736530200 | 10025 | 137 | 1.39 | 10000 | 10085 | 9934 | 252329 |
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
