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 | 0.255 | 2.85874439462 | 8.92 | 9.58 | 8.89 | 4915674 | 9.3295255 | CS |
| 4 | -0.175 | -1.87165775401 | 9.35 | 9.95 | 8.28 | 5330495 | 9.2166113 | CS |
| 12 | 0.075 | 0.824175824176 | 9.1 | 10.725 | 8.085 | 5526670 | 9.19333105 | CS |
| 26 | 0.725 | 8.5798816568 | 8.45 | 11.09 | 7.97 | 5416818 | 9.1391096 | CS |
| 52 | -3.995 | -30.3340926348 | 13.17 | 13.86 | 7.27 | 4640074 | 9.59582231 | CS |
| 156 | -4.915 | -34.8828956707 | 14.09 | 16.505 | 7.27 | 4425289 | 11.47731181 | CS |
| 260 | 3.175 | 52.9166666667 | 6 | 24.89 | 5.325 | 4496152 | 12.53610821 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743028500 | 9.5399999 | 0.2 | 2.14 | 9.34 | 9.55 | 9.32 | 4071845 |
| 1742942100 | 9.34 | -0.12 | -1.27 | 9.42 | 9.51 | 9.28 | 3756569 |
| 1742855700 | 9.46 | 0.32 | 3.50 | 9.3 | 9.58 | 9.275 | 4231374 |
| 1742596500 | 9.14 | -0.17 | -1.83 | 9.17 | 9.2154 | 9.01 | 7082485 |
| 1742510100 | 9.31 | 0.27 | 2.99 | 8.92 | 9.47 | 8.89 | 5436098 |
| 1742423700 | 9.0399999 | 0.11 | 1.23 | 8.86 | 9.14 | 8.85 | 3996630 |
| 1742337300 | 8.93 | -0.23 | -2.51 | 9.14 | 9.155 | 8.82 | 4420229 |
| 1742250900 | 9.16 | 0.01 | 0.11 | 9.1 | 9.3 | 9.06 | 4595086 |
| 1741991700 | 9.15 | 0.09 | 0.99 | 9.08 | 9.22 | 8.86 | 3606216 |
| 1741905300 | 9.06 | -0.24 | -2.58 | 9.28 | 9.545 | 9.01 | 3812658 |
| 1741818900 | 9.3 | -0.08 | -0.85 | 9.41 | 9.49 | 9.155 | 4269316 |
| 1741732500 | 9.38 | -0.29 | -3.00 | 9.67 | 9.67 | 9.1649999 | 4771688 |
| 1741646100 | 9.67 | -0.12 | -1.23 | 9.675 | 9.95 | 9.49 | 8259027 |
| 1741390500 | 9.7899999 | 0.82 | 9.14 | 9.13 | 9.7899999 | 9.09 | 8174032 |
| 1741304100 | 8.97 | 0.25 | 2.87 | 8.61 | 9.0563 | 8.57 | 4797912 |
| 1741217700 | 8.72 | 0.24 | 2.83 | 8.595 | 8.74 | 8.45 | 6003675 |
| 1741131300 | 8.48 | -0.36 | -4.07 | 8.65 | 8.65 | 8.28 | 7475631 |
| 1741044900 | 8.84 | -0.61 | -6.46 | 9.49 | 9.545 | 8.71 | 6278025 |
| 1740785700 | 9.45 | -0.01 | -0.11 | 9.42 | 9.615 | 9.32 | 5278204 |
| 1740699300 | 9.46 | 0.07 | 0.75 | 9.35 | 9.68 | 9.33 | 6293196 |
| 1740612900 | 9.39 | -0.15 | -1.57 | 9.55 | 9.675 | 9.2899999 | 4807819 |
| 1740526500 | 9.5399999 | -0.25 | -2.55 | 9.86 | 9.86 | 9.53 | 4367945 |
| 1740440100 | 9.7899999 | -0.19 | -1.90 | 10.01 | 10.02 | 9.67 | 4522330 |
| 1740180900 | 9.98 | -0.57 | -5.40 | 10.66 | 10.69 | 9.84 | 5588596 |
| 1740094500 | 10.55 | -0.08 | -0.75 | 10.66 | 10.725 | 10.39 | 5412120 |
| 1740008100 | 10.63 | 0.29 | 2.80 | 10.28 | 10.69 | 10.215 | 7389475 |
| 1739921700 | 10.34 | 0.76 | 7.93 | 9.7 | 10.385 | 9.65 | 12609777 |
| 1739576100 | 9.58 | 1.41 | 17.26 | 8.92 | 10.0179 | 8.88 | 21665507 |
| 1739489700 | 8.17 | -0.06 | -0.73 | 8.35 | 8.47 | 8.11 | 8959621 |
| 1739403300 | 8.23 | -0.02 | -0.24 | 8.1199999 | 8.31 | 8.1 | 5626267 |
| 1739316900 | 8.25 | 0.01 | 0.12 | 8.17 | 8.31 | 8.085 | 5437085 |
| 1739230500 | 8.24 | -0.16 | -1.90 | 8.4 | 8.46 | 8.2 | 5172190 |
| 1738971300 | 8.4 | -0.28 | -3.23 | 8.68 | 8.71 | 8.38 | 5460852 |
| 1738884900 | 8.68 | 0.03 | 0.35 | 8.64 | 8.95 | 8.64 | 3784381 |
| 1738798500 | 8.65 | -0.01 | -0.12 | 8.66 | 8.6892 | 8.52 | 3465172 |
| 1738712100 | 8.66 | -0.04 | -0.46 | 8.65 | 8.74 | 8.53 | 4318871 |
| 1738625700 | 8.7 | -0.17 | -1.92 | 8.56 | 8.72 | 8.22 | 9316791 |
| 1738366500 | 8.8699999 | -0.36 | -3.90 | 9.16 | 9.215 | 8.76 | 5594962 |
| 1738280100 | 9.23 | 0.16 | 1.76 | 9.18 | 9.335 | 9.13 | 3659582 |
| 1738193700 | 9.07 | -0.06 | -0.66 | 9.13 | 9.2226 | 9.01 | 3017931 |
| 1738107300 | 9.13 | -0.02 | -0.22 | 9.1 | 9.17 | 9.03 | 1868071 |
| 1738020900 | 9.15 | -0.25 | -2.66 | 9.41 | 9.4137 | 9 | 4547289 |
| 1737761700 | 9.4 | 0.06 | 0.64 | 9.26 | 9.45 | 9.2599 | 2873050 |
| 1737675300 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1737588900 | 9.34 | 0.08 | 0.86 | 9.11 | 9.41 | 9.025 | 3482644 |
| 1737502500 | 9.26 | -0.12 | -1.28 | 9.46 | 9.535 | 9.22 | 5446799 |
| 1737156900 | 9.38 | -0.08 | -0.85 | 9.57 | 9.61 | 9.3699999 | 4997196 |
| 1737070500 | 9.46 | 0.09 | 0.96 | 9.44 | 9.57 | 9.35 | 4569947 |
| 1736984100 | 9.3699999 | 0.39 | 4.34 | 9.26 | 9.41 | 9.16 | 5374921 |
| 1736897700 | 8.98 | 0.16 | 1.81 | 8.95 | 9.08 | 8.83 | 4934793 |
| 1736811300 | 8.82 | -0.04 | -0.45 | 8.85 | 8.93 | 8.58 | 5357083 |
| 1736552100 | 8.86 | 0.14 | 1.61 | 8.66 | 8.89 | 8.47 | 4638761 |
| 1736379300 | 8.72 | -0.11 | -1.25 | 8.67 | 8.755 | 8.5 | 4061171 |
| 1736292900 | 8.83 | 0.21 | 2.44 | 8.7 | 8.94 | 8.6 | 6110804 |
| 1736206500 | 8.6199999 | -0.21 | -2.38 | 8.92 | 9.0399999 | 8.6 | 4967464 |
| 1735947300 | 8.83 | 0.08 | 0.91 | 8.8 | 8.84 | 8.45 | 5727970 |
| 1735860900 | 8.75 | -0.25 | -2.78 | 9.1 | 9.19 | 8.72 | 3748365 |
| 1735688100 | 9 | 0.24 | 2.74 | 8.8699999 | 9.19 | 8.78 | 3483376 |
| 1735601700 | 8.76 | -0.09 | -1.02 | 8.73 | 8.85 | 8.545 | 3415643 |
| 1735342500 | 8.85 | -0.05 | -0.56 | 8.85 | 9.08 | 8.725 | 3490965 |
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
