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 | -0.05 | -0.517063081696 | 9.67 | 9.855 | 8.89 | 1179104 | 9.44365558 | CS |
| 4 | 0.94 | 10.8294930876 | 8.68 | 10.6 | 8.3 | 1690677 | 9.23423513 | CS |
| 12 | -3.04 | -24.0126382306 | 12.66 | 13.97 | 8.3 | 1383860 | 10.31011944 | CS |
| 26 | -6.79 | -41.3772090189 | 16.41 | 19.81 | 8.3 | 1371023 | 12.93032923 | CS |
| 52 | 1 | 11.6009280742 | 8.62 | 19.81 | 8.3 | 1222318 | 13.13417811 | CS |
| 156 | -1.94 | -16.7820069204 | 11.56 | 19.81 | 4.23 | 854639 | 11.27559341 | CS |
| 260 | -2.88 | -23.04 | 12.5 | 19.81 | 4.23 | 855783 | 11.29157541 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732232100 | 9.6199999 | -0.09 | -0.93 | 9.7899999 | 9.82 | 9.4949999 | 1215877 |
| 1732145700 | 9.71 | 0.46 | 4.97 | 9.27 | 9.855 | 9.27 | 1354551 |
| 1732059300 | 9.25 | 0.1 | 1.09 | 9 | 9.28 | 8.89 | 796853 |
| 1731972900 | 9.15 | -0.25 | -2.66 | 9.46 | 9.6199999 | 9.09 | 1079547 |
| 1731713700 | 9.4 | -0.18 | -1.88 | 9.77 | 9.77 | 9.21 | 1396103 |
| 1731627300 | 9.58 | -0.11 | -1.14 | 9.765 | 9.85 | 9.3699999 | 1204598 |
| 1731540900 | 9.69 | -0.11 | -1.12 | 9.73 | 10.145 | 9.6649999 | 1338029 |
| 1731454500 | 9.8 | 0.01 | 0.10 | 9.81 | 10.6 | 9.71 | 2793941 |
| 1731368100 | 9.7899999 | 0.11 | 1.14 | 9.825 | 9.99 | 9.59 | 1467195 |
| 1731108900 | 9.68 | -0.02 | -0.21 | 9.28 | 10.07 | 9.2752 | 1587425 |
| 1731022500 | 9.7 | 0.58 | 6.36 | 9.01 | 9.97 | 8.46 | 5244590 |
| 1730936100 | 9.1199999 | 0.14 | 1.56 | 9.1138999 | 9.1852 | 8.7 | 3260790 |
| 1730849700 | 8.98 | 0.42 | 4.91 | 8.5 | 8.98 | 8.46 | 1469053 |
| 1730763300 | 8.56 | 0.01 | 0.12 | 8.35 | 8.77 | 8.3 | 1291096 |
| 1730500500 | 8.55 | 0.07 | 0.83 | 8.7 | 8.7899999 | 8.435 | 772506 |
| 1730414100 | 8.48 | -0.09 | -1.05 | 8.5399999 | 8.56 | 8.33 | 1429777 |
| 1730327700 | 8.57 | 0.06 | 0.71 | 8.48 | 8.85 | 8.48 | 2604929 |
| 1730241300 | 8.51 | -0.23 | -2.63 | 8.7 | 8.73 | 8.4949999 | 1011070 |
| 1730154900 | 8.74 | -0.04 | -0.46 | 8.98 | 9.05 | 8.7 | 771569 |
| 1729895700 | 8.78 | 0.05 | 0.57 | 8.9 | 9 | 8.705 | 857774 |
| 1729809300 | 8.73 | 0.02 | 0.23 | 8.67 | 8.855 | 8.52 | 1803166 |
| 1729722900 | 8.71 | -0.18 | -2.02 | 8.8699999 | 8.8975 | 8.69 | 934845 |
| 1729636500 | 8.89 | -0.15 | -1.66 | 8.93 | 9.01 | 8.78 | 1158099 |
| 1729550100 | 9.0399999 | -0.3 | -3.21 | 9.38 | 9.42 | 9.03 | 1078047 |
| 1729290900 | 9.34 | -0.22 | -2.30 | 9.58 | 9.77 | 9.325 | 849055 |
| 1729204500 | 9.56 | -0.06 | -0.62 | 9.6199999 | 9.78 | 9.45 | 1573542 |
| 1729118100 | 9.6199999 | 0.16 | 1.69 | 9.53 | 9.67 | 9.335 | 1972528 |
| 1729031700 | 9.46 | -0.88 | -8.51 | 10 | 10.055 | 9.42 | 3269249 |
| 1728945300 | 10.34 | -0.18 | -1.71 | 10.47 | 10.57 | 10.31 | 614595 |
| 1728686100 | 10.52 | 0.15 | 1.45 | 10.34 | 10.666 | 10.34 | 963176 |
| 1728599700 | 10.37 | -0.1 | -0.96 | 10.44 | 10.46 | 10.01 | 1401988 |
| 1728513300 | 10.47 | -0.15 | -1.41 | 10.62 | 10.7 | 10.47 | 1803919 |
| 1728426900 | 10.62 | 0.08 | 0.76 | 10.55 | 10.75 | 10.51 | 671390 |
| 1728340500 | 10.54 | -0.28 | -2.59 | 10.66 | 10.702 | 10.34 | 1610545 |
| 1728081300 | 10.82 | 0.23 | 2.17 | 11.15 | 11.15 | 10.58 | 1951807 |
| 1727994900 | 10.59 | -0.34 | -3.11 | 10.83 | 10.92 | 10.19 | 2646062 |
| 1727908500 | 10.93 | -0.83 | -7.06 | 11.1401 | 11.32 | 10.91 | 2474078 |
| 1727822100 | 11.76 | -0.55 | -4.47 | 12.25 | 12.32 | 11.72 | 852594 |
| 1727735520 | 12.31 | -0.42 | -3.30 | 12.67 | 12.81 | 12.07 | 1181577 |
| 1727476500 | 12.73 | 0.2 | 1.60 | 12.73 | 12.82 | 12.465 | 626802 |
| 1727390100 | 12.53 | 0.22 | 1.79 | 12.54 | 12.73 | 12.37 | 952450 |
| 1727303700 | 12.31 | -0.23 | -1.83 | 12.51 | 12.6 | 12.18 | 861186 |
| 1727217300 | 12.54 | -0.77 | -5.79 | 13.31 | 13.33 | 12.44 | 942610 |
| 1727130900 | 13.31 | 0.17 | 1.29 | 13.24 | 13.37 | 12.915 | 466196 |
| 1726871700 | 13.14 | -0.19 | -1.43 | 13.31 | 13.49 | 12.98 | 1900138 |
| 1726785300 | 13.33 | 0.02 | 0.15 | 13.77 | 13.77 | 13.25 | 838431 |
| 1726698900 | 13.31 | 0.11 | 0.83 | 13.3 | 13.95 | 13.07 | 1546160 |
| 1726612500 | 13.2 | 0.85 | 6.88 | 12.5369 | 13.21 | 12.49 | 1056509 |
| 1726526100 | 12.35 | -0.1 | -0.80 | 12.59 | 12.94 | 12.24 | 733108 |
| 1726266900 | 12.45 | 1.28 | 11.46 | 11.74 | 12.73 | 11.695 | 1931379 |
| 1726180500 | 11.17 | 0.23 | 2.10 | 10.94 | 11.17 | 10.81 | 757999 |
| 1726094100 | 10.94 | 0.2 | 1.86 | 10.72 | 11.09 | 10.645 | 777680 |
| 1726007700 | 10.74 | -0.12 | -1.10 | 10.86 | 10.94 | 10.61 | 989158 |
| 1725921300 | 10.86 | -0.15 | -1.36 | 11.13 | 11.69 | 10.85 | 1198543 |
| 1725662100 | 11.01 | -0.12 | -1.08 | 11.2455 | 11.27 | 10.94 | 506932 |
| 1725575700 | 11.13 | -0.12 | -1.07 | 11.3 | 11.495 | 11.07 | 603457 |
| 1725489300 | 11.25 | -0.45 | -3.85 | 11.66 | 11.96 | 10.99 | 1174146 |
| 1725402900 | 11.7 | -0.6 | -4.88 | 12.24 | 12.24 | 11.65 | 804097 |
| 1725057300 | 12.3 | -0.01 | -0.08 | 12.53 | 12.53 | 12.175 | 647383 |
| 1724970900 | 12.31 | -0.13 | -1.05 | 12.66 | 12.7099 | 12.22 | 851686 |
| 1724884500 | 12.44 | -0.1 | -0.80 | 12.49 | 12.67 | 12.3 | 850490 |
| 1724798100 | 12.54 | 0.13 | 1.05 | 12.39 | 12.615 | 12.282 | 730089 |
| 1724711700 | 12.41 | -0.3 | -2.36 | 12.77 | 12.78 | 12.31 | 942055 |
| 1724452500 | 12.71 | 0.91 | 7.71 | 11.96 | 12.84 | 11.84 | 1363384 |
| 1724366100 | 11.8 | -0.35 | -2.88 | 12.06 | 12.165 | 11.76 | 1516583 |
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
