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 | -0.5039 | -5.1841563786 | 9.72 | 9.72 | 8.6306 | 681353 | 8.95647078 | CS |
| 4 | -0.2839 | -2.98842105263 | 9.5 | 9.99 | 8.6306 | 402922 | 9.39451213 | CS |
| 12 | 0.6461 | 7.53908984831 | 8.57 | 9.99 | 8.46 | 395619 | 9.22820032 | CS |
| 26 | -1.8339 | -16.5963800905 | 11.05 | 11.08 | 8.46 | 431712 | 9.58838137 | CS |
| 52 | -2.5939 | -21.9635901778 | 11.81 | 12.63 | 8.46 | 344218 | 10.34566459 | CS |
| 156 | -4.2639 | -31.631305638 | 13.48 | 14.34 | 8.46 | 262995 | 11.43572662 | CS |
| 260 | -2.6839 | -22.5537815126 | 11.9 | 19.08 | 4.51 | 225833 | 12.02733704 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741646100 | 9.39 | 0.12 | 1.24 | 9.22 | 9.44 | 9.16 | 376938 |
| 1741390500 | 9.275 | 0.46 | 5.22 | 8.82 | 9.32 | 8.82 | 557998 |
| 1741304100 | 8.815 | 0.17 | 1.97 | 8.715 | 8.9 | 8.7 | 397333 |
| 1741217700 | 8.645 | -0.96 | -9.95 | 9.305 | 9.3499 | 8.6306 | 1565572 |
| 1741131300 | 9.6 | -0.17 | -1.74 | 9.65 | 9.695 | 9.566 | 353977 |
| 1741044900 | 9.77 | -0.08 | -0.81 | 9.9 | 9.99 | 9.73 | 307607 |
| 1740785700 | 9.85 | 0.21 | 2.18 | 9.64 | 9.8699999 | 9.63 | 320372 |
| 1740699300 | 9.64 | -0.03 | -0.31 | 9.65 | 9.69 | 9.605 | 201279 |
| 1740612900 | 9.67 | -0.05 | -0.51 | 9.75 | 9.8 | 9.66 | 238009 |
| 1740526500 | 9.72 | -0.04 | -0.41 | 9.78 | 9.78 | 9.7 | 232752 |
| 1740440100 | 9.76 | -0.07 | -0.66 | 9.85 | 9.85 | 9.74 | 230430 |
| 1740180900 | 9.825 | 0 | 0.05 | 9.85 | 9.8699999 | 9.76 | 264809 |
| 1740094500 | 9.82 | 0.02 | 0.20 | 9.78 | 9.85 | 9.74 | 209481 |
| 1740008100 | 9.8 | 0.13 | 1.34 | 9.7 | 9.81 | 9.64 | 283036 |
| 1739921700 | 9.67 | -0.19 | -1.93 | 9.69 | 9.798 | 9.655 | 318735 |
| 1739576100 | 9.86 | 0.14 | 1.44 | 9.7697 | 9.9495 | 9.75 | 581851 |
| 1739489700 | 9.72 | 0.16 | 1.67 | 9.58 | 9.77 | 9.58 | 460882 |
| 1739403300 | 9.56 | -0.06 | -0.62 | 9.57 | 9.6287 | 9.545 | 262288 |
| 1739316900 | 9.6199999 | 0.13 | 1.37 | 9.5 | 9.63 | 9.477 | 253686 |
| 1739230500 | 9.49 | -0.02 | -0.21 | 9.51 | 9.51 | 9.4092 | 273344 |
| 1738971300 | 9.51 | 0.04 | 0.42 | 9.49 | 9.53 | 9.43 | 246504 |
| 1738884900 | 9.47 | 0 | 0.00 | 9.41 | 9.526 | 9.41 | 227283 |
| 1738798500 | 9.47 | 0.04 | 0.42 | 9.47 | 9.4761 | 9.39 | 233798 |
| 1738712100 | 9.43 | 0.1 | 1.07 | 9.31 | 9.44 | 9.285 | 228821 |
| 1738625700 | 9.33 | -0.06 | -0.64 | 9.225 | 9.34 | 9.18 | 222770 |
| 1738366500 | 9.39 | 0.05 | 0.54 | 9.3699999 | 9.45 | 9.335 | 281735 |
| 1738280100 | 9.34 | 0.08 | 0.86 | 9.2899999 | 9.3699999 | 9.24 | 580960 |
| 1738193700 | 9.26 | -0.03 | -0.32 | 9.2899999 | 9.34 | 9.2 | 339234 |
| 1738107300 | 9.2899999 | 0.04 | 0.43 | 9.24 | 9.31 | 9.22 | 407270 |
| 1738020900 | 9.25 | -0.12 | -1.28 | 9.34 | 9.44 | 9.22 | 431573 |
| 1737761700 | 9.3699999 | 0.13 | 1.41 | 9.32 | 9.398 | 9.3193 | 175425 |
| 1737675300 | 9.24 | 0 | 0.00 | 9.24 | 9.24 | 9.24 | 0 |
| 1737588900 | 9.24 | -0.11 | -1.18 | 9.33 | 9.34 | 9.205 | 276536 |
| 1737502500 | 9.35 | 0.12 | 1.30 | 9.265 | 9.3699999 | 9.2001 | 496182 |
| 1737156900 | 9.23 | 0.04 | 0.44 | 9.21 | 9.24 | 9.18 | 401170 |
| 1737070500 | 9.19 | -0.05 | -0.54 | 9.16 | 9.2 | 8.98 | 515952 |
| 1736984100 | 9.24 | 0.05 | 0.54 | 9.27 | 9.286 | 9.1943 | 738746 |
| 1736897700 | 9.19 | -0.03 | -0.33 | 9.23 | 9.27 | 9.13 | 462650 |
| 1736811300 | 9.22 | 0.11 | 1.21 | 9.1199999 | 9.25 | 8.99 | 447846 |
| 1736552100 | 9.11 | -0.1 | -1.09 | 9.13 | 9.1713 | 9.055 | 335305 |
| 1736379300 | 9.21 | -0.03 | -0.32 | 9.26 | 9.26 | 9.14 | 241618 |
| 1736292900 | 9.24 | 0.02 | 0.22 | 9.225 | 9.25 | 9.1408 | 230987 |
| 1736206500 | 9.22 | 0.01 | 0.11 | 9.22 | 9.239 | 9.11 | 381722 |
| 1735947300 | 9.21 | 0.1 | 1.10 | 9.13 | 9.23 | 9.11 | 271068 |
| 1735860900 | 9.11 | 0.12 | 1.33 | 9.075 | 9.145 | 9.01 | 308855 |
| 1735688100 | 8.99 | 0.1 | 1.12 | 8.86 | 8.99 | 8.82 | 390793 |
| 1735601700 | 8.89 | -0.11 | -1.22 | 8.93 | 8.96 | 8.85 | 402129 |
| 1735342500 | 9 | 0.04 | 0.45 | 8.98 | 9.02 | 8.9 | 341071 |
| 1735256100 | 8.96 | 0.02 | 0.22 | 8.92 | 9.02 | 8.92 | 275008 |
| 1735077840 | 8.94 | 0 | 0.00 | 8.9 | 9 | 8.895 | 197180 |
| 1734996900 | 8.94 | 0.09 | 1.02 | 8.85 | 8.94 | 8.76 | 382538 |
| 1734737700 | 8.85 | 0.02 | 0.23 | 8.8 | 9.01 | 8.7638 | 481688 |
| 1734651300 | 8.83 | 0.05 | 0.57 | 8.83 | 8.91 | 8.655 | 491250 |
| 1734564900 | 8.78 | -0.01 | -0.11 | 8.81 | 9.015 | 8.7449999 | 724266 |
| 1734478500 | 8.7899999 | 0.22 | 2.57 | 8.51 | 8.81 | 8.46 | 967991 |
| 1734392100 | 8.57 | -0.72 | -7.75 | 9.16 | 9.16 | 8.5 | 1728905 |
| 1734132900 | 9.2899999 | -0.11 | -1.17 | 9.345 | 9.38 | 9.27 | 666675 |
| 1734046500 | 9.4 | 0.01 | 0.11 | 9.405 | 9.44 | 9.35 | 474385 |
| 1733960100 | 9.39 | 0.04 | 0.43 | 9.345 | 9.41 | 9.33 | 291850 |
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
