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 | 2.76243093923 | 9.05 | 9.3 | 9.05 | 353056 | 9.14822999 | DE |
| 4 | -2.7 | -22.5 | 12 | 12.5 | 8.9 | 1973846 | 10.13536596 | DE |
| 12 | 0.1 | 1.08695652174 | 9.2 | 13.5 | 8.9 | 2242827 | 11.37175983 | DE |
| 26 | -1.7 | -15.4545454545 | 11 | 13.5 | 8.9 | 1138530 | 11.21344521 | DE |
| 52 | 1.05 | 12.7272727273 | 8.25 | 14.075 | 6.25 | 1129569 | 10.97874487 | DE |
| 156 | -29.45 | -76 | 38.75 | 43.5 | 6 | 818335 | 16.08767189 | DE |
| 260 | -36.2 | -79.5604395604 | 45.5 | 68.8 | 6 | 873995 | 25.4078652 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736184600 | 9.3 | 0.15 | 1.64 | 9.15 | 9.3 | 9.15 | 700969 |
| 1735925400 | 9.15 | -0.15 | -1.61 | 9.05 | 9.25 | 9.05 | 200460 |
| 1735839000 | 9.3 | 0.25 | 2.76 | 9.05 | 9.3 | 9.05 | 255633 |
| 1735666200 | 9.05 | -0.09 | -0.98 | 9.05 | 9.23 | 9.05 | 347592 |
| 1735579800 | 9.14 | 0.09 | 0.99 | 9.05 | 9.15 | 9.05 | 608540 |
| 1735320600 | 9.05 | 0.1 | 1.12 | 8.95 | 9.13 | 8.95 | 860220 |
| 1735061400 | 8.95 | -0.25 | -2.72 | 9.15 | 9.15 | 8.9 | 1591539 |
| 1734975000 | 9.2 | 0 | 0.00 | 9.15 | 9.2 | 9.15 | 1810178 |
| 1734715800 | 9.2 | -0.1 | -1.08 | 9.15 | 9.25 | 9.15 | 1245267 |
| 1734629400 | 9.3 | -0.2 | -2.11 | 9.45 | 9.5 | 9.15 | 1919141 |
| 1734543000 | 9.5 | -0.1 | -1.04 | 9.45 | 9.5 | 9.4 | 2735352 |
| 1734456600 | 9.6 | 0 | 0.00 | 9.5 | 9.66 | 9.45 | 2004697 |
| 1734370200 | 9.6 | -2.8 | -22.58 | 11.85 | 11.9 | 9.25 | 11923313 |
| 1734111000 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 2053114 |
| 1734024600 | 12.4 | -0.1 | -0.80 | 12.375 | 12.4 | 12.375 | 2290733 |
| 1733938200 | 12.5 | 0.5 | 4.17 | 12.1 | 12.5 | 12.1 | 2323427 |
| 1733851800 | 12 | 0.1 | 0.84 | 12 | 12.1 | 12 | 925866 |
| 1733765400 | 11.9 | -0.1 | -0.83 | 12 | 12.025 | 11.9 | 460302 |
| 1733506200 | 12 | 0.15 | 1.27 | 11.85 | 12 | 11.825 | 633034 |
| 1733419800 | 11.85 | 0 | 0.00 | 11.85 | 11.9 | 11.825 | 878278 |
| 1733333400 | 11.85 | 0 | 0.00 | 11.85 | 11.925 | 11.85 | 195585 |
| 1733247000 | 11.85 | -0.05 | -0.42 | 11.85 | 11.975 | 11.825 | 747902 |
| 1733160600 | 11.9 | 0 | 0.00 | 11.85 | 12 | 11.85 | 505924 |
| 1732901400 | 11.9 | 0.05 | 0.42 | 11.85 | 11.925 | 11.85 | 852449 |
| 1732815000 | 11.85 | 0 | 0.00 | 11.85 | 11.9 | 11.85 | 481383 |
| 1732728600 | 11.85 | -0.1 | -0.84 | 11.85 | 12.1 | 11.85 | 1152763 |
| 1732642200 | 11.95 | 0.1 | 0.84 | 11.85 | 11.95 | 11.85 | 1252098 |
| 1732555800 | 11.85 | -0.15 | -1.25 | 12.1 | 12.1 | 11.85 | 765749 |
| 1732296600 | 12 | -0.05 | -0.41 | 12.125 | 12.125 | 12 | 576064 |
| 1732210200 | 12.05 | -0.2 | -1.63 | 12.125 | 12.175 | 12.05 | 1032956 |
| 1732123800 | 12.25 | 0.13 | 1.03 | 12.125 | 12.25 | 12.125 | 605405 |
| 1732037400 | 12.125 | 0.03 | 0.21 | 12.25 | 12.25 | 12.125 | 317655 |
| 1731951000 | 12.1 | -0.15 | -1.22 | 12.25 | 12.275 | 12.05 | 285222 |
| 1731691800 | 12.25 | 0.25 | 2.08 | 12.25 | 12.25 | 12.125 | 229507 |
| 1731605400 | 12 | -0.25 | -2.04 | 12.375 | 12.375 | 12 | 998046 |
| 1731519000 | 12.25 | 0 | 0.00 | 12.25 | 12.75 | 12.025 | 1023307 |
| 1731432600 | 12.25 | 0 | 0.00 | 12.25 | 12.375 | 12.25 | 642885 |
| 1731346200 | 12.25 | 0 | 0.00 | 12.375 | 12.375 | 12 | 531187 |
| 1731087000 | 12.25 | -0.25 | -2.00 | 12.5 | 12.5 | 12.25 | 216543 |
| 1731000600 | 12.5 | 0 | 0.00 | 12.375 | 12.625 | 12.375 | 851848 |
| 1730914200 | 12.5 | 0.3 | 2.46 | 12.125 | 12.5 | 12.125 | 1320211 |
| 1730827800 | 12.2 | 0.4 | 3.39 | 11.875 | 12.2 | 11.875 | 1945551 |
| 1730741400 | 11.8 | -0.08 | -0.63 | 11.875 | 11.925 | 11.8 | 1553034 |
| 1730482200 | 11.875 | -0.03 | -0.21 | 11.75 | 11.925 | 11.7 | 2749450 |
| 1730395800 | 11.9 | 0 | 0.00 | 11.875 | 12.125 | 11.75 | 1609368 |
| 1730309400 | 11.9 | 0.15 | 1.28 | 11.625 | 11.9 | 11.625 | 1892968 |
| 1730223000 | 11.75 | 0.13 | 1.08 | 11.625 | 11.775 | 11.625 | 1443745 |
| 1730136600 | 11.625 | 0.13 | 1.09 | 11.625 | 11.65 | 11.625 | 1373889 |
| 1729873800 | 11.5 | -0.15 | -1.29 | 11.625 | 11.7 | 11.5 | 1822816 |
| 1729787400 | 11.65 | -0.05 | -0.43 | 11.75 | 11.75 | 11.6 | 2523290 |
| 1729701000 | 11.7 | 0.3 | 2.63 | 11.375 | 11.75 | 11.375 | 4855559 |
| 1729614600 | 11.4 | -0.5 | -4.20 | 11.875 | 12.025 | 11.125 | 9132140 |
| 1729528200 | 11.9 | 2.6 | 27.96 | 12 | 13.5 | 11.875 | 46954718 |
| 1729269000 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 587100 |
| 1729182600 | 9.3 | 0 | 0.00 | 9.3 | 9.31 | 9.3 | 278633 |
| 1729096200 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 163080 |
| 1729009800 | 9.3 | 0.1 | 1.09 | 9.2 | 9.3 | 9.1 | 727528 |
| 1728923400 | 9.2 | 0 | 0.00 | 9.2 | 9.22 | 9.2 | 243659 |
| 1728664200 | 9.2 | 0 | 0.00 | 9.2 | 9.22 | 9.1 | 270869 |
| 1728577800 | 9.2 | -0.2 | -2.13 | 9.3 | 9.3 | 9.2 | 923672 |
| 1728491400 | 9.4 | -0.2 | -2.08 | 9.6 | 9.6 | 9.15 | 948359 |
| 1728405000 | 9.6 | -0.25 | -2.54 | 9.85 | 9.85 | 9.6 | 215114 |
| 1728318600 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 67534 |
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
