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 | -0.5 | -5.26315789474 | 9.5 | 9.5 | 9 | 19068 | 9.5 | DE |
| 4 | 0.25 | 2.85714285714 | 8.75 | 10 | 8.75 | 53305 | 9.45933324 | DE |
| 12 | -2.5 | -21.7391304348 | 11.5 | 11.75 | 8.25 | 29424 | 9.3842769 | DE |
| 26 | -8 | -47.0588235294 | 17 | 17 | 8.25 | 26392 | 11.25850286 | DE |
| 52 | -60.5 | -87.0503597122 | 69.5 | 71 | 8.25 | 25136 | 22.84343005 | DE |
| 156 | -181 | -95.2631578947 | 190 | 190 | 8.25 | 12384 | 43.09626257 | DE |
| 260 | -176 | -95.1351351351 | 185 | 205 | 8.25 | 11208 | 49.33237726 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 9 | -0.5 | -5.26 | 9.5 | 9.5 | 9 | 18101 |
| 1734629400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1734543000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 30000 |
| 1734456600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1734370200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9 | 65341 |
| 1734111000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1734024600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1733938200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1733851800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 6136 |
| 1733765400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 10000 |
| 1733506200 | 9.5 | -0.25 | -2.56 | 9.75 | 9.75 | 9.5 | 12273 |
| 1733419800 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1733333400 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 41266 |
| 1733247000 | 9.75 | 0 | 0.00 | 9.75 | 10 | 9.75 | 144716 |
| 1733160600 | 9.75 | 0.5 | 5.41 | 9.25 | 9.75 | 9.25 | 375000 |
| 1732901400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 17830 |
| 1732815000 | 9.25 | 0.25 | 2.78 | 9 | 9.75 | 9 | 10501 |
| 1732728600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 23623 |
| 1732642200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1732555800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 16262 |
| 1732296600 | 9 | 0.25 | 2.86 | 8.75 | 9.5 | 8.75 | 313150 |
| 1732210200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 35000 |
| 1732123800 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 46000 |
| 1732037400 | 8.75 | 0.5 | 6.06 | 9.25 | 10.25 | 8.5 | 211701 |
| 1731951000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1731691800 | 8.25 | -0.25 | -2.94 | 8.25 | 8.25 | 8.25 | 0 |
| 1731605400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 4602 |
| 1731519000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1731432600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1731346200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 1184 |
| 1731087000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 23798 |
| 1731000600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1730914200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1730827800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1730741400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 3636 |
| 1730482200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 2563 |
| 1730395800 | 8.5 | -0.5 | -5.56 | 9 | 9 | 8.5 | 32216 |
| 1730309400 | 9 | 0.5 | 5.88 | 8.5 | 9 | 8.5 | 1344 |
| 1730223000 | 8.5 | -1.25 | -12.82 | 9.75 | 9.75 | 8.5 | 47650 |
| 1730136600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 14545 |
| 1729873800 | 9.75 | 0.25 | 2.63 | 9.5 | 9.75 | 9.5 | 3000 |
| 1729787400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1729701000 | 9.5 | -0.75 | -7.32 | 10.25 | 10.25 | 9.5 | 17045 |
| 1729614600 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 1669 |
| 1729528200 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1729269000 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1729182600 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 12273 |
| 1729096200 | 10.25 | 0.45 | 4.59 | 10.5 | 10.5 | 10 | 73561 |
| 1729009800 | 9.8 | 0.8 | 8.89 | 10.5 | 10.5 | 9.8 | 38526 |
| 1728923400 | 9 | -1.5 | -14.29 | 10.5 | 10.5 | 9 | 41134 |
| 1728664200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 1368 |
| 1728577800 | 10.5 | 0.2 | 1.94 | 11.25 | 11.25 | 10.25 | 24487 |
| 1728491400 | 10.3 | -0.95 | -8.44 | 11.25 | 11.25 | 10.3 | 7000 |
| 1728405000 | 11.25 | 1.05 | 10.29 | 11.25 | 11.25 | 11.25 | 3227 |
| 1728318600 | 10.2 | -1.05 | -9.33 | 11.25 | 11.25 | 10.2 | 3534 |
| 1728059400 | 11.25 | 0.25 | 2.27 | 11.25 | 11.25 | 11.25 | 0 |
| 1727973000 | 11 | 0 | 0.00 | 11 | 11 | 11 | 16027 |
| 1727886600 | 11 | -0.5 | -4.35 | 11.75 | 11.75 | 11 | 28523 |
| 1727800200 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1727713800 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 3746 |
| 1727454600 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1727368200 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11 | 1000 |
| 1727281800 | 11.5 | -0.25 | -2.13 | 11.5 | 11.5 | 11.5 | 7500 |
| 1727195400 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 2607 |
| 1727109000 | 11.75 | -0.25 | -2.08 | 12 | 12 | 11.75 | 17500 |
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
