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 | -25 | -0.226346763241 | 11045 | 11535 | 10590 | 580859 | 11034.6209406 | DE |
| 4 | 1230 | 12.5638406537 | 9790 | 11535 | 9548 | 481962 | 10427.5168381 | DE |
| 12 | 1968 | 21.7410517013 | 9052 | 11535 | 9052 | 409756 | 10019.9897998 | DE |
| 26 | 1054 | 10.5759582581 | 9966 | 11535 | 9028 | 390554 | 9936.46016357 | DE |
| 52 | 2198 | 24.9149852641 | 8822 | 11535 | 8606 | 376723 | 9674.71372152 | DE |
| 156 | 5020 | 83.6666666667 | 6000 | 11535 | 4306 | 405336 | 7595.44180018 | DE |
| 260 | 6736 | 157.236227824 | 4284 | 11535 | 4232 | 398788 | 7270.6171927 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744129800 | 11015 | 345 | 3.23 | 10710 | 11040 | 10610 | 1082861 |
| 1744043400 | 10670 | -512.5 | -4.58 | 10915 | 10950 | 10590 | 738044 |
| 1743784200 | 11182.5 | -272.5 | -2.38 | 11485 | 11522.5 | 11117.5 | 455308 |
| 1743697800 | 11455 | 210 | 1.87 | 11120 | 11535 | 11120 | 329811 |
| 1743611400 | 11245 | 140 | 1.26 | 11045 | 11260 | 11045 | 298270 |
| 1743525000 | 11105 | 20 | 0.18 | 11155 | 11245 | 11030 | 473239 |
| 1743438600 | 11085 | 95 | 0.86 | 10950 | 11085 | 10920 | 605856 |
| 1743183000 | 10990 | -45 | -0.41 | 11005 | 11080 | 10795 | 455265 |
| 1743096600 | 11035 | 1 | 10.50 | 10880 | 11075 | 10505 | 547966 |
| 1743010200 | 9986 | 190 | 1.94 | 9856 | 9986 | 9812 | 581070 |
| 1742923800 | 9796 | 8 | 0.08 | 9814 | 9854 | 9756 | 293889 |
| 1742837400 | 9788 | -26 | -0.26 | 9858 | 9870 | 9680 | 291637 |
| 1742578200 | 9814 | 46 | 0.47 | 9726 | 9816 | 9702 | 1047771 |
| 1742491800 | 9768 | -22 | -0.22 | 9810 | 9988 | 9768 | 406237 |
| 1742405400 | 9790 | -36 | -0.37 | 9804 | 9804 | 9656 | 175253 |
| 1742319000 | 9826 | 242 | 2.53 | 9624 | 9848 | 9622 | 283534 |
| 1742232600 | 9584 | -96 | -0.99 | 9670 | 9708 | 9548 | 739735 |
| 1741973400 | 9680 | 90 | 0.94 | 9610 | 9730 | 9610 | 340954 |
| 1741887000 | 9590 | -140 | -1.44 | 9682 | 9756 | 9590 | 193183 |
| 1741800600 | 9730 | -78 | -0.80 | 9790 | 9794 | 9550 | 299348 |
| 1741714200 | 9808 | -142 | -1.43 | 9782 | 9976 | 9740 | 273501 |
| 1741627800 | 9950 | 28 | 0.28 | 9984 | 10070 | 9946 | 278529 |
| 1741368600 | 9922 | 104 | 1.06 | 9734 | 9966 | 9696 | 210685 |
| 1741282200 | 9818 | -62 | -0.63 | 9932 | 9940 | 9756 | 244586 |
| 1741195800 | 9880 | -110 | -1.10 | 10040 | 10160 | 9850 | 191087 |
| 1741109400 | 9990 | -145 | -1.43 | 10090 | 10170 | 9984 | 175577 |
| 1741023000 | 10135 | 110 | 1.10 | 10030 | 10200 | 9994 | 199606 |
| 1740763800 | 10025 | 15 | 0.15 | 9930 | 10060 | 9926 | 359478 |
| 1740677400 | 10010 | -50 | -0.50 | 9974 | 10030 | 9872 | 177122 |
| 1740591000 | 10060 | 126 | 1.27 | 10040 | 10105 | 9950 | 510764 |
| 1740504600 | 9934 | 24 | 0.24 | 9844 | 9976 | 9840 | 118601 |
| 1740418200 | 9910 | -105 | -1.05 | 9966 | 10025 | 9904 | 287215 |
| 1740159000 | 10015 | -25 | -0.25 | 10025 | 10195 | 10015 | 235995 |
| 1740072600 | 10040 | 56 | 0.56 | 10035 | 10070 | 9990 | 298614 |
| 1739986200 | 9984 | -131 | -1.30 | 10125 | 10145 | 9984 | 132762 |
| 1739899800 | 10115 | -30 | -0.30 | 10155 | 10205 | 10100 | 149382 |
| 1739813400 | 10145 | 140 | 1.40 | 10005 | 10175 | 9998 | 193470 |
| 1739554200 | 10005 | -10 | -0.10 | 10045 | 10095 | 9982 | 318646 |
| 1739467800 | 10015 | 15 | 0.15 | 10085 | 10165 | 9904 | 172530 |
| 1739381400 | 10000 | 60 | 0.60 | 9942 | 10025 | 9884 | 263939 |
| 1739295000 | 9940 | 56 | 0.57 | 9900 | 9998 | 9820 | 555147 |
| 1739208600 | 9884 | 160 | 1.65 | 9724 | 9884 | 9724 | 962913 |
| 1738949400 | 9724 | -78 | -0.80 | 9808 | 9868 | 9660 | 1679050 |
| 1738863000 | 9802 | 68 | 0.70 | 9768 | 9868 | 9712 | 204815 |
| 1738776600 | 9734 | 8 | 0.08 | 9670 | 9738 | 9582 | 182693 |
| 1738690200 | 9726 | -26 | -0.27 | 9722 | 9800 | 9680 | 750172 |
| 1738603800 | 9752 | -200 | -2.01 | 9856 | 9872 | 9632 | 166416 |
| 1738344600 | 9952 | 176 | 1.80 | 9962 | 10085 | 9886 | 554251 |
| 1738258200 | 9776 | 120 | 1.24 | 9620 | 9810 | 9560 | 192663 |
| 1738171800 | 9656 | 136 | 1.43 | 9554 | 9690 | 9542 | 912234 |
| 1738085400 | 9520 | 184 | 1.97 | 9336 | 9566 | 9320 | 255636 |
| 1737999000 | 9336 | -4 | -0.04 | 9312 | 9372 | 9302 | 190993 |
| 1737739800 | 9340 | -194 | -2.03 | 9562 | 9572 | 9298 | 265574 |
| 1737653400 | 9534 | 32 | 0.34 | 9512 | 9680 | 9476 | 1825261 |
| 1737567000 | 9502 | 94 | 1.00 | 9422 | 9506 | 9398 | 137180 |
| 1737480600 | 9408 | 28 | 0.30 | 9500 | 9500 | 9376 | 144229 |
| 1737394200 | 9380 | 26 | 0.28 | 9354 | 9466 | 9330 | 179334 |
| 1737135000 | 9354 | 84 | 0.91 | 9302 | 9374 | 9240 | 334939 |
| 1737048600 | 9270 | 18 | 0.19 | 9300 | 9300 | 9204 | 213021 |
| 1736962200 | 9252 | 224 | 2.48 | 9052 | 9282 | 9052 | 447530 |
| 1736875800 | 9028 | -322 | -3.44 | 9380 | 9410 | 9028 | 304282 |
| 1736789400 | 9350 | 2 | 0.02 | 9302 | 9384 | 9302 | 216584 |
| 1736530200 | 9348 | -166 | -1.74 | 9468 | 9548 | 9348 | 440280 |
| 1736443800 | 9514 | -166 | -1.71 | 9634 | 9636 | 9376 | 265897 |
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
