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 | -0.25 | -2.04081632653 | 12.25 | 12.5 | 11.25 | 1022269 | 11.60679413 | DE |
| 4 | 3.75 | 45.4545454545 | 8.25 | 13 | 7.25 | 2183919 | 10.76906121 | DE |
| 12 | 4.75 | 65.5172413793 | 7.25 | 13 | 7.2 | 1191402 | 9.85649473 | DE |
| 26 | 5.75 | 92 | 6.25 | 13 | 5.25 | 740183 | 9.18989054 | DE |
| 52 | 5.25 | 77.7777777778 | 6.75 | 13 | 4.75 | 539184 | 8.38057975 | DE |
| 156 | 2.25 | 23.0769230769 | 9.75 | 13 | 3.7 | 392179 | 7.44894823 | DE |
| 260 | 6.85 | 133.009708738 | 5.15 | 38 | 3.7 | 371702 | 11.08388178 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742578200 | 12 | 0.5 | 4.35 | 11.5 | 12 | 11.5 | 872189 |
| 1742491800 | 11.5 | -0.05 | -0.43 | 11.5 | 11.75 | 11.25 | 1766130 |
| 1742405400 | 11.55 | 0.3 | 2.67 | 11.5 | 11.75 | 11.5 | 574664 |
| 1742319000 | 11.25 | -0.55 | -4.66 | 12 | 12.05 | 11.25 | 917391 |
| 1742232600 | 11.8 | -0.2 | -1.67 | 12 | 12 | 11.75 | 900517 |
| 1741973400 | 12 | 0 | 0.00 | 12.25 | 12.5 | 12 | 952642 |
| 1741887000 | 12 | -0.5 | -4.00 | 12.75 | 12.75 | 12 | 2720381 |
| 1741800600 | 12.5 | -0.1 | -0.79 | 12.75 | 12.75 | 12.5 | 1319669 |
| 1741714200 | 12.6 | 0.8 | 6.78 | 11.75 | 12.75 | 11.75 | 1722265 |
| 1741627800 | 11.8 | 0.2 | 1.72 | 11.75 | 11.825 | 11.575 | 1109319 |
| 1741368600 | 11.6 | 0.1 | 0.87 | 11.75 | 11.875 | 11.6 | 835328 |
| 1741282200 | 11.5 | -0.5 | -4.17 | 12 | 12.125 | 11.5 | 2180290 |
| 1741195800 | 12 | -0.5 | -4.00 | 12 | 12.5 | 12 | 1984468 |
| 1741109400 | 12.5 | 0.5 | 4.17 | 12 | 13 | 12 | 4113870 |
| 1741023000 | 12 | 2.5 | 26.32 | 9.75 | 12 | 9.75 | 5850698 |
| 1740763800 | 9.5 | 0.1 | 1.06 | 9.25 | 9.5 | 9.17 | 1330355 |
| 1740677400 | 9.4 | 0.15 | 1.62 | 9.25 | 9.75 | 9.13 | 2327017 |
| 1740591000 | 9.25 | 0.75 | 8.82 | 8.5 | 9.25 | 8.25 | 3359397 |
| 1740504600 | 8.5 | 0.3 | 3.66 | 7.5 | 8.5 | 7.25 | 6796534 |
| 1740418200 | 8.2 | 0.2 | 2.50 | 8.05 | 8.25 | 7.85 | 1062633 |
| 1740159000 | 8 | -0.3 | -3.61 | 8.25 | 8.25 | 8 | 1854810 |
| 1740072600 | 8.3 | 0.05 | 0.61 | 8.25 | 8.4 | 8.25 | 530899 |
| 1739986200 | 8.25 | -0.4 | -4.62 | 8.65 | 8.65 | 8.25 | 295967 |
| 1739899800 | 8.65 | 0.3 | 3.59 | 8.35 | 8.65 | 8.2 | 855382 |
| 1739813400 | 8.35 | 0.05 | 0.60 | 8.25 | 8.35 | 8.25 | 1564288 |
| 1739554200 | 8.3 | 0 | 0.00 | 8.25 | 8.35 | 8.25 | 617945 |
| 1739467800 | 8.3 | 0.05 | 0.61 | 8.25 | 8.3 | 8.25 | 370859 |
| 1739381400 | 8.25 | -0.25 | -2.94 | 8.65 | 8.65 | 8.1 | 1239923 |
| 1739295000 | 8.5 | -0.3 | -3.41 | 8.95 | 8.95 | 8.5 | 1081168 |
| 1739208600 | 8.8 | 0 | 0.00 | 8.85 | 8.95 | 8.8 | 1429549 |
| 1738949400 | 8.8 | -0.42 | -4.56 | 9.1 | 9.1 | 8.75 | 1383069 |
| 1738863000 | 9.22 | -0.18 | -1.91 | 9.25 | 9.35 | 9.1 | 1258367 |
| 1738776600 | 9.4 | 0.55 | 6.21 | 8.85 | 9.4 | 8.7 | 1320808 |
| 1738690200 | 8.85 | 0.35 | 4.12 | 8.5 | 8.85 | 8.5 | 187672 |
| 1738603800 | 8.5 | 0.25 | 3.03 | 8.25 | 8.5 | 8.25 | 171020 |
| 1738344600 | 8.25 | 0.3 | 3.77 | 7.95 | 8.4 | 7.95 | 656957 |
| 1738258200 | 7.95 | -0.05 | -0.63 | 7.95 | 8.4 | 7.95 | 408911 |
| 1738171800 | 8 | 0.25 | 3.23 | 7.75 | 8 | 7.75 | 616489 |
| 1738085400 | 7.75 | 0.25 | 3.33 | 7.75 | 7.75 | 7.75 | 320795 |
| 1737999000 | 7.5 | 0 | 0.00 | 7.5 | 7.75 | 7.5 | 1317434 |
| 1737739800 | 7.5 | 0.3 | 4.17 | 7.25 | 7.5 | 7.25 | 175697 |
| 1737653400 | 7.2 | -0.3 | -4.00 | 7.5 | 7.56 | 7.2 | 309895 |
| 1737567000 | 7.5 | -0.3 | -3.85 | 7.75 | 7.9 | 7.25 | 561159 |
| 1737480600 | 7.8 | -0.08 | -1.02 | 8.15 | 8.15 | 7.5 | 1078286 |
| 1737394200 | 7.88 | -0.12 | -1.50 | 8.25 | 8.25 | 7.88 | 627717 |
| 1737135000 | 8 | -0.1 | -1.23 | 8.25 | 8.27 | 8 | 1862134 |
| 1737048600 | 8.1 | 0 | 0.00 | 8.25 | 8.25 | 8.1 | 118633 |
| 1736962200 | 8.1 | 0 | 0.00 | 8.25 | 8.3 | 8.1 | 144823 |
| 1736875800 | 8.1 | -0.3 | -3.57 | 8.75 | 8.75 | 8.1 | 627032 |
| 1736789400 | 8.4 | -0.1 | -1.18 | 8.5 | 8.75 | 8.4 | 209506 |
| 1736530200 | 8.5 | -0.2 | -2.30 | 8.75 | 8.78 | 8.25 | 1511874 |
| 1736443800 | 8.7 | -0.05 | -0.57 | 8.75 | 8.75 | 8.7 | 372398 |
| 1736357400 | 8.75 | -0.25 | -2.78 | 8.5 | 8.75 | 8.5 | 1065445 |
| 1736271000 | 9 | 0.5 | 5.88 | 8.5 | 9 | 8.5 | 390689 |
| 1736184600 | 8.5 | 0 | 0.00 | 8.25 | 8.5 | 8.25 | 799936 |
| 1735925400 | 8.5 | 0.75 | 9.68 | 7.75 | 8.5 | 7.75 | 450976 |
| 1735839000 | 7.75 | 0.25 | 3.33 | 7.5 | 8 | 7.5 | 307610 |
| 1735666200 | 7.5 | 0.25 | 3.45 | 7.25 | 7.5 | 7.25 | 163829 |
| 1735579800 | 7.25 | 0 | 0.00 | 7.25 | 7.31 | 7.25 | 46800 |
| 1735320600 | 7.25 | 0 | 0.00 | 7.25 | 7.31 | 7.25 | 162400 |
| 1735061400 | 7.25 | 0 | 0.00 | 7.25 | 7.31 | 7.25 | 972 |
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
