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 | -38 | -0.380228136882 | 9994 | 10070 | 9732 | 618913 | 9927.42062201 | DE |
| 4 | 230 | 2.36479539379 | 9726 | 10195 | 9618 | 480932 | 9885.22875259 | DE |
| 12 | 1712 | 20.7666181465 | 8244 | 10195 | 7978 | 426652 | 9170.91431718 | DE |
| 26 | 1682 | 20.3287406333 | 8274 | 10195 | 7152 | 381404 | 8532.21811043 | DE |
| 52 | 2792 | 38.9726409827 | 7164 | 10195 | 6990 | 427737 | 8175.95892813 | DE |
| 156 | 5591 | 128.087056128 | 4365 | 10195 | 4174 | 588930 | 5929.6862856 | DE |
| 260 | 4832 | 94.3013270882 | 5124 | 10195 | 2161 | 615309 | 5244.21831739 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 9956 | 88 | 0.89 | 9908 | 9984 | 9768 | 1174578 |
| 1734629400 | 9868 | -182 | -1.81 | 9830 | 9902 | 9732 | 1412706 |
| 1734543000 | 10050 | 108 | 1.09 | 9970 | 10070 | 9954 | 467624 |
| 1734456600 | 9942 | -26 | -0.26 | 9934 | 10010 | 9934 | 553307 |
| 1734370200 | 9968 | 22 | 0.22 | 9922 | 9976 | 9890 | 285285 |
| 1734111000 | 9946 | -38 | -0.38 | 9994 | 10045 | 9940 | 375645 |
| 1734024600 | 9984 | 66 | 0.67 | 9928 | 10020 | 9916 | 257170 |
| 1733938200 | 9918 | 160 | 1.64 | 9756 | 9974 | 9750 | 672613 |
| 1733851800 | 9758 | -142 | -1.43 | 9860 | 9938 | 9752 | 377616 |
| 1733765400 | 9900 | -245 | -2.41 | 10150 | 10195 | 9894 | 329274 |
| 1733506200 | 10145 | -35 | -0.34 | 10150 | 10180 | 10090 | 245246 |
| 1733419800 | 10180 | 155 | 1.55 | 10045 | 10190 | 10020 | 271629 |
| 1733333400 | 10025 | 20 | 0.20 | 9998 | 10050 | 9946 | 746853 |
| 1733247000 | 10005 | 149 | 1.51 | 9874 | 10005 | 9862 | 339154 |
| 1733160600 | 9856 | 56 | 0.57 | 9834 | 9866 | 9794 | 323032 |
| 1732901400 | 9800 | 8 | 0.08 | 9796 | 9854 | 9788 | 332032 |
| 1732815000 | 9792 | -30 | -0.31 | 9816 | 9856 | 9764 | 190726 |
| 1732728600 | 9822 | -46 | -0.47 | 9870 | 9898 | 9790 | 290292 |
| 1732642200 | 9868 | 68 | 0.69 | 9780 | 9906 | 9752 | 324623 |
| 1732555800 | 9800 | 130 | 1.34 | 9750 | 9828 | 9662 | 1168459 |
| 1732296600 | 9670 | 26 | 0.27 | 9726 | 9762 | 9618 | 568138 |
| 1732210200 | 9644 | 124 | 1.30 | 9572 | 9660 | 9444 | 243257 |
| 1732123800 | 9520 | 38 | 0.40 | 9554 | 9556 | 9434 | 315614 |
| 1732037400 | 9482 | -32 | -0.34 | 9520 | 9554 | 9392 | 564498 |
| 1731951000 | 9514 | 14 | 0.15 | 9458 | 9540 | 9392 | 270641 |
| 1731691800 | 9500 | 8 | 0.08 | 9500 | 9592 | 9438 | 347736 |
| 1731605400 | 9492 | 56 | 0.59 | 9464 | 9536 | 9400 | 445498 |
| 1731519000 | 9436 | 86 | 0.92 | 9346 | 9436 | 9314 | 604313 |
| 1731432600 | 9350 | -24 | -0.26 | 9326 | 9386 | 9274 | 709582 |
| 1731346200 | 9374 | 116 | 1.25 | 9308 | 9390 | 9304 | 181945 |
| 1731087000 | 9258 | 250 | 2.78 | 9144 | 9270 | 9072 | 291849 |
| 1731000600 | 9008 | 6 | 0.07 | 9032 | 9136 | 8954 | 354182 |
| 1730914200 | 9002 | 448 | 5.24 | 8784 | 9078 | 8712 | 329999 |
| 1730827800 | 8554 | 80 | 0.94 | 8478 | 8600 | 8440 | 210994 |
| 1730741400 | 8474 | -118 | -1.37 | 8552 | 8606 | 8470 | 360366 |
| 1730482200 | 8592 | 30 | 0.35 | 8540 | 8624 | 8486 | 358489 |
| 1730395800 | 8562 | -14 | -0.16 | 8530 | 8562 | 8452 | 386727 |
| 1730309400 | 8576 | -12 | -0.14 | 8562 | 8584 | 8502 | 293318 |
| 1730223000 | 8588 | 12 | 0.14 | 8622 | 8648 | 8560 | 426465 |
| 1730136600 | 8576 | 70 | 0.82 | 8578 | 8638 | 8520 | 238551 |
| 1729873800 | 8506 | 48 | 0.57 | 8474 | 8540 | 8444 | 895698 |
| 1729787400 | 8458 | -120 | -1.40 | 8536 | 8564 | 8366 | 477488 |
| 1729701000 | 8578 | -136 | -1.56 | 8690 | 8764 | 8514 | 400377 |
| 1729614600 | 8714 | 148 | 1.73 | 8364 | 8714 | 8326 | 609995 |
| 1729528200 | 8566 | -52 | -0.60 | 8618 | 8658 | 8566 | 450291 |
| 1729269000 | 8618 | 20 | 0.23 | 8568 | 8620 | 8542 | 157070 |
| 1729182600 | 8598 | 36 | 0.42 | 8588 | 8622 | 8504 | 317846 |
| 1729096200 | 8562 | 138 | 1.64 | 8440 | 8592 | 8404 | 446811 |
| 1729009800 | 8424 | -56 | -0.66 | 8500 | 8574 | 8418 | 458914 |
| 1728923400 | 8480 | 28 | 0.33 | 8444 | 8490 | 8400 | 298709 |
| 1728664200 | 8452 | 26 | 0.31 | 8426 | 8454 | 8332 | 483254 |
| 1728577800 | 8426 | -28 | -0.33 | 8430 | 8472 | 8372 | 330028 |
| 1728491400 | 8454 | 122 | 1.46 | 8350 | 8466 | 8316 | 257262 |
| 1728405000 | 8332 | -26 | -0.31 | 8302 | 8348 | 8278 | 567818 |
| 1728318600 | 8358 | 72 | 0.87 | 8344 | 8420 | 8264 | 310495 |
| 1728059400 | 8286 | 106 | 1.30 | 8158 | 8352 | 8128 | 334475 |
| 1727973000 | 8180 | 76 | 0.94 | 8106 | 8244 | 8082 | 272441 |
| 1727886600 | 8104 | 6 | 0.07 | 8082 | 8104 | 7978 | 271252 |
| 1727800200 | 8098 | -38 | -0.47 | 8152 | 8218 | 8014 | 533580 |
| 1727713800 | 8136 | -208 | -2.49 | 8322 | 8410 | 8117 | 666297 |
| 1727454600 | 8344 | 114 | 1.39 | 8244 | 8406 | 8244 | 452090 |
| 1727368200 | 8230 | 20 | 0.24 | 8286 | 8350 | 8200 | 308661 |
| 1727281800 | 8210 | 8 | 0.10 | 8170 | 8300 | 8170 | 339102 |
| 1727195400 | 8202 | 184 | 2.29 | 8068 | 8222 | 8066 | 238726 |
| 1727109000 | 8018 | -2 | -0.02 | 8046 | 8108 | 8000 | 421062 |
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
