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 | -0.18 | -1.80541624875 | 9.97 | 10.28 | 9.71 | 438233 | 9.88666236 | CS |
| 4 | -2.6 | -20.9846650525 | 12.39 | 12.54 | 9.56 | 428380 | 10.71609926 | CS |
| 12 | -4.7 | -32.4361628709 | 14.49 | 14.49 | 9.56 | 361254 | 11.63726489 | CS |
| 26 | -3.01 | -23.515625 | 12.8 | 15.25 | 9.56 | 317822 | 12.45004357 | CS |
| 52 | -2.02 | -17.1041490262 | 11.81 | 15.25 | 9.54 | 277030 | 12.14168326 | CS |
| 156 | -2.55 | -20.6645056726 | 12.34 | 16.96 | 8.19 | 191604 | 12.12287321 | CS |
| 260 | -3.82 | -28.0675973549 | 13.61 | 22.93 | 8.19 | 194489 | 13.94276559 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742942100 | 9.7899999 | -0.02 | -0.20 | 9.76 | 9.875 | 9.71 | 289986 |
| 1742855700 | 9.81 | 0.05 | 0.51 | 9.86 | 10.1 | 9.74 | 242618 |
| 1742596500 | 9.76 | -0.29 | -2.89 | 9.98 | 10.11 | 9.71 | 880053 |
| 1742510100 | 10.05 | -0.08 | -0.79 | 10.06 | 10.28 | 9.95 | 391760 |
| 1742423700 | 10.13 | 0.11 | 1.10 | 9.97 | 10.15 | 9.95 | 386750 |
| 1742337300 | 10.02 | -0.19 | -1.86 | 10.18 | 10.41 | 10.005 | 500038 |
| 1742250900 | 10.21 | 0.11 | 1.09 | 10.07 | 10.2399 | 10.07 | 269839 |
| 1741991700 | 10.1 | 0.17 | 1.71 | 9.93 | 10.185 | 9.93 | 322489 |
| 1741905300 | 9.93 | -0.45 | -4.34 | 10.4 | 10.54 | 9.92 | 466967 |
| 1741818900 | 10.38 | 0.13 | 1.27 | 10.3 | 10.5 | 10.0125 | 549378 |
| 1741732500 | 10.25 | -1.56 | -13.21 | 10.32 | 10.74 | 9.56 | 1416163 |
| 1741646100 | 11.81 | -0.15 | -1.25 | 11.97 | 12.0641 | 11.63 | 528639 |
| 1741390500 | 11.96 | 0.28 | 2.40 | 11.68 | 12.08 | 11.62 | 271883 |
| 1741304100 | 11.68 | -0.02 | -0.17 | 11.64 | 11.82 | 11.49 | 267548 |
| 1741217700 | 11.7 | -0.12 | -1.02 | 11.84 | 12.2385 | 11.56 | 259134 |
| 1741131300 | 11.82 | -0.53 | -4.29 | 12.26 | 12.35 | 11.82 | 337569 |
| 1741044900 | 12.35 | 0 | 0.00 | 12.47 | 12.54 | 12.33 | 345967 |
| 1740785700 | 12.35 | 0.1 | 0.82 | 12.31 | 12.36 | 12.15 | 423265 |
| 1740699300 | 12.25 | -0.06 | -0.49 | 12.26 | 12.3 | 12.1 | 196770 |
| 1740612900 | 12.31 | -0.12 | -0.97 | 12.39 | 12.4133 | 12.17 | 220791 |
| 1740526500 | 12.43 | 0.18 | 1.47 | 12.32 | 12.495 | 12.23 | 210049 |
| 1740440100 | 12.25 | -0.08 | -0.65 | 12.41 | 12.5 | 12.2 | 301240 |
| 1740180900 | 12.33 | 0.01 | 0.08 | 12.56 | 12.6205 | 12.32 | 297859 |
| 1740094500 | 12.32 | 0.34 | 2.84 | 11.93 | 12.39 | 11.835 | 269944 |
| 1740008100 | 11.98 | -0.1 | -0.83 | 12 | 12.115 | 11.88 | 272088 |
| 1739921700 | 12.08 | 0.04 | 0.33 | 12.04 | 12.228 | 11.927 | 224640 |
| 1739576100 | 12.04 | 0.24 | 2.03 | 11.76 | 12.18 | 11.76 | 566601 |
| 1739489700 | 11.8 | 0.07 | 0.60 | 11.85 | 11.87 | 11.6 | 214251 |
| 1739403300 | 11.73 | -0.01 | -0.09 | 11.57 | 11.745 | 11.5656 | 290764 |
| 1739316900 | 11.74 | 0.41 | 3.62 | 11.27 | 11.79 | 11.21 | 355741 |
| 1739230500 | 11.33 | -0.06 | -0.53 | 11.39 | 11.46 | 11.282 | 270910 |
| 1738971300 | 11.39 | -0.23 | -1.98 | 11.47 | 11.5705 | 11.34 | 205191 |
| 1738884900 | 11.62 | -0.1 | -0.85 | 11.77 | 11.805 | 11.57 | 282110 |
| 1738798500 | 11.72 | 0.23 | 2.00 | 11.55 | 11.7292 | 11.435 | 269960 |
| 1738712100 | 11.49 | -0.21 | -1.79 | 11.65 | 11.79 | 11.455 | 284669 |
| 1738625700 | 11.7 | -0.19 | -1.60 | 11.48 | 11.89 | 11.36 | 331000 |
| 1738366500 | 11.89 | -0.08 | -0.67 | 12 | 12.165 | 11.815 | 273647 |
| 1738280100 | 11.97 | -0.08 | -0.66 | 12.1 | 12.175 | 11.88 | 166224 |
| 1738193700 | 12.05 | -0.04 | -0.33 | 12.06 | 12.1 | 11.815 | 303356 |
| 1738107300 | 12.09 | -0.33 | -2.66 | 12.28 | 12.57 | 12.03 | 210405 |
| 1738020900 | 12.42 | 0.34 | 2.81 | 12.24 | 12.705 | 12.19 | 273663 |
| 1737761700 | 12.08 | 0.16 | 1.34 | 12.06 | 12.23 | 11.83 | 331568 |
| 1737675300 | 11.92 | 0 | 0.00 | 11.92 | 11.92 | 11.92 | 0 |
| 1737588900 | 11.92 | -0.49 | -3.95 | 12.35 | 12.35 | 11.9 | 350456 |
| 1737502500 | 12.41 | -0.08 | -0.64 | 12.53 | 12.61 | 12.262 | 366250 |
| 1737156900 | 12.49 | -0.04 | -0.32 | 12.58 | 12.65 | 12.33 | 262481 |
| 1737070500 | 12.53 | 0.19 | 1.54 | 12.35 | 12.55 | 12.25 | 313261 |
| 1736984100 | 12.34 | 0.01 | 0.08 | 12.51 | 12.595 | 12.18 | 362273 |
| 1736897700 | 12.33 | 0.08 | 0.65 | 12.26 | 12.38 | 12.11 | 274844 |
| 1736811300 | 12.25 | 0.12 | 0.99 | 12.03 | 12.28 | 12 | 401435 |
| 1736552100 | 12.13 | -0.35 | -2.80 | 12.27 | 12.42 | 11.98 | 414402 |
| 1736379300 | 12.48 | -0.33 | -2.58 | 12.69 | 12.7399 | 12.45 | 368870 |
| 1736292900 | 12.81 | -0.39 | -2.95 | 13.18 | 13.4123 | 12.77 | 393557 |
| 1736206500 | 13.2 | -0.9 | -6.38 | 14.21 | 14.21 | 13.18 | 489415 |
| 1735947300 | 14.1 | -0.08 | -0.56 | 14.16 | 14.2751 | 14.02 | 594077 |
| 1735860900 | 14.18 | -0.19 | -1.32 | 14.49 | 14.49 | 14 | 504145 |
| 1735688100 | 14.37 | -0.07 | -0.48 | 14.42 | 14.502 | 14.3358 | 309859 |
| 1735601700 | 14.44 | 0.19 | 1.33 | 14.3 | 14.54 | 14.17 | 581582 |
| 1735342500 | 14.25 | -0.2 | -1.38 | 14.45 | 14.56 | 13.85 | 437649 |
| 1735256100 | 14.45 | 0.06 | 0.42 | 14.55 | 14.885 | 14.41 | 622464 |
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
