Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 3.46534653465 | 10.1 | 10.45 | 10.1 | 83312 | 10.26351003 | DE |
| 4 | 0.3 | 2.95566502463 | 10.15 | 10.45 | 10.05 | 75961 | 10.22330875 | DE |
| 12 | -0.3 | -2.79069767442 | 10.75 | 10.85 | 10 | 59235 | 10.25500444 | DE |
| 26 | 0.2 | 1.9512195122 | 10.25 | 11.05 | 9.94 | 52804 | 10.38385809 | DE |
| 52 | -0.35 | -3.24074074074 | 10.8 | 11.6 | 9.94 | 51962 | 10.66124677 | DE |
| 156 | -1.75 | -14.3442622951 | 12.2 | 12.85 | 7.8 | 73217 | 10.02914072 | DE |
| 260 | 2.13 | 25.6009615385 | 8.32 | 14.85 | 7.8 | 68485 | 10.35101806 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742837400 | 10.4 | 0.1 | 0.97 | 10.25 | 10.4 | 10.25 | 50522 |
| 1742578200 | 10.3 | 0.1 | 0.98 | 10.25 | 10.35 | 10.25 | 135606 |
| 1742491800 | 10.2 | 0 | 0.00 | 10.2 | 10.3 | 10.2 | 96149 |
| 1742405400 | 10.2 | -0.05 | -0.49 | 10.25 | 10.3 | 10.2 | 78468 |
| 1742319000 | 10.25 | 0.1 | 0.99 | 10.1 | 10.3 | 10.1 | 55816 |
| 1742232600 | 10.15 | -0.1 | -0.98 | 10.3 | 10.35 | 10.05 | 72093 |
| 1741973400 | 10.25 | -0.05 | -0.49 | 10.35 | 10.35 | 10.25 | 160592 |
| 1741887000 | 10.3 | 0.05 | 0.49 | 10.2 | 10.35 | 10.2 | 18427 |
| 1741800600 | 10.25 | 0.1 | 0.99 | 10.15 | 10.35 | 10.15 | 161749 |
| 1741714200 | 10.15 | -0.05 | -0.49 | 10.2 | 10.3 | 10.15 | 48927 |
| 1741627800 | 10.2 | -0.05 | -0.49 | 10.15 | 10.3 | 10.15 | 86901 |
| 1741368600 | 10.25 | 0.1 | 0.99 | 10.2 | 10.25 | 10.2 | 51378 |
| 1741282200 | 10.15 | -0.05 | -0.49 | 10.2 | 10.25 | 10.1 | 44296 |
| 1741195800 | 10.2 | -0.05 | -0.49 | 10.25 | 10.25 | 10.05 | 119340 |
| 1741109400 | 10.25 | -0.15 | -1.44 | 10.3 | 10.4 | 10.25 | 85823 |
| 1741023000 | 10.4 | 0.15 | 1.46 | 10.2 | 10.4 | 10.2 | 26170 |
| 1740763800 | 10.25 | 0.15 | 1.49 | 10.1 | 10.25 | 10.05 | 72917 |
| 1740677400 | 10.1 | -0.1 | -0.98 | 10.15 | 10.25 | 10.1 | 9031 |
| 1740591000 | 10.2 | 0.15 | 1.49 | 10.1 | 10.25 | 10.05 | 41180 |
| 1740504600 | 10.05 | -0.15 | -1.47 | 10.15 | 10.2 | 10.05 | 103836 |
| 1740418200 | 10.2 | 0.05 | 0.49 | 10.2 | 10.3 | 10.15 | 19527 |
| 1740159000 | 10.15 | 0 | 0.00 | 10.2 | 10.25 | 10.1 | 39862 |
| 1740072600 | 10.15 | 0 | 0.00 | 10.2 | 10.3 | 10.15 | 69480 |
| 1739986200 | 10.15 | -0.15 | -1.46 | 10.3 | 10.3 | 10.15 | 36701 |
| 1739899800 | 10.3 | -0.1 | -0.96 | 10.35 | 10.35 | 10.2 | 49981 |
| 1739813400 | 10.4 | -0.05 | -0.48 | 10.5 | 10.6 | 10.4 | 56091 |
| 1739554200 | 10.45 | 0 | 0.00 | 10.4 | 10.5 | 10.4 | 94877 |
| 1739467800 | 10.45 | 0 | 0.00 | 10.45 | 10.5 | 10.35 | 27743 |
| 1739381400 | 10.45 | -0.05 | -0.48 | 10.45 | 10.45 | 10.3 | 74280 |
| 1739295000 | 10.5 | 0.1 | 0.96 | 10.4 | 10.5 | 10.25 | 22068 |
| 1739208600 | 10.4 | 0.1 | 0.97 | 10.45 | 10.45 | 10.2 | 21555 |
| 1738949400 | 10.3 | 0.05 | 0.49 | 10.3 | 10.45 | 10.3 | 94666 |
| 1738863000 | 10.25 | 0.2 | 1.99 | 10.1 | 10.3 | 10.1 | 56295 |
| 1738776600 | 10.05 | -0.05 | -0.50 | 10.1 | 10.1 | 10 | 43889 |
| 1738690200 | 10.1 | 0 | 0.00 | 10.1 | 10.15 | 10 | 50489 |
| 1738603800 | 10.1 | -0.05 | -0.49 | 10.1 | 10.15 | 10.1 | 18297 |
| 1738344600 | 10.15 | 0.05 | 0.50 | 10.05 | 10.2 | 10.05 | 107976 |
| 1738258200 | 10.1 | -0.1 | -0.98 | 10.25 | 10.25 | 10.05 | 103320 |
| 1738171800 | 10.2 | -0.05 | -0.49 | 10.2 | 10.3 | 10.2 | 52603 |
| 1738085400 | 10.25 | 0.05 | 0.49 | 10.2 | 10.25 | 10.2 | 18361 |
| 1737999000 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.15 | 21178 |
| 1737739800 | 10.2 | 0 | 0.00 | 10.25 | 10.3 | 10.15 | 98939 |
| 1737653400 | 10.2 | 0 | 0.00 | 10.3 | 10.3 | 10.2 | 5169 |
| 1737567000 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.15 | 27400 |
| 1737480600 | 10.2 | 0.05 | 0.49 | 10.15 | 10.2 | 10.15 | 49767 |
| 1737394200 | 10.15 | -0.1 | -0.98 | 10.2 | 10.25 | 10.15 | 51370 |
| 1737135000 | 10.25 | 0 | 0.00 | 10.25 | 10.3 | 10.2 | 22291 |
| 1737048600 | 10.25 | 0 | 0.00 | 10.3 | 10.3 | 10.2 | 17346 |
| 1736962200 | 10.25 | -0.1 | -0.97 | 10.4 | 10.4 | 10.25 | 96897 |
| 1736875800 | 10.35 | 0.15 | 1.47 | 10.25 | 10.35 | 10.2 | 58486 |
| 1736789400 | 10.2 | -0.1 | -0.97 | 10.35 | 10.35 | 10.2 | 25109 |
| 1736530200 | 10.3 | -0.03 | -0.24 | 10.35 | 10.4 | 10.3 | 277556 |
| 1736443800 | 10.325 | -0.08 | -0.72 | 10.5 | 10.5 | 10.3 | 10538 |
| 1736357400 | 10.4 | -0.1 | -0.95 | 10.6 | 10.6 | 10.4 | 25707 |
| 1736271000 | 10.5 | -0.15 | -1.41 | 10.65 | 10.65 | 10.4 | 44450 |
| 1736184600 | 10.65 | -0.2 | -1.84 | 10.85 | 10.85 | 10.65 | 60511 |
| 1735925400 | 10.85 | 0 | 0.00 | 10.7 | 10.85 | 10.7 | 5309 |
| 1735839000 | 10.85 | 0.15 | 1.40 | 10.85 | 10.85 | 10.85 | 18027 |
| 1735666200 | 10.7 | 0 | 0.00 | 10.75 | 10.75 | 10.7 | 1532 |
| 1735579800 | 10.7 | -0.05 | -0.47 | 10.7 | 10.8 | 10.65 | 28008 |
| 1735320600 | 10.75 | 0.25 | 2.38 | 10.5 | 10.8 | 10.45 | 38303 |
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
