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 | -1.08 | -11.9601328904 | 9.03 | 10.38 | 7.611 | 1160665 | 8.91707791 | CS |
| 4 | -2.1 | -20.8955223881 | 10.05 | 10.38 | 7.611 | 992364 | 9.16611153 | CS |
| 12 | -3.645 | -31.4359637775 | 11.595 | 12.45 | 7.611 | 1030327 | 10.04806897 | CS |
| 26 | -4.05 | -33.75 | 12 | 16.95 | 7.611 | 870876 | 11.33905733 | CS |
| 52 | -13.2 | -62.4113475177 | 21.15 | 25.5 | 7.611 | 992783 | 14.36373779 | CS |
| 156 | -149.55 | -94.9523809524 | 157.5 | 160.65 | 7.611 | 1847728 | 47.44008304 | CS |
| 260 | -214.2 | -96.4213369345 | 222.15 | 444.15 | 7.611 | 1918356 | 110.1254987 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740785700 | 7.95 | -0.4 | -4.79 | 8.44 | 8.44 | 7.885 | 119314 |
| 1740699300 | 8.35 | -1.48 | -15.06 | 9.06 | 10.38 | 8.34 | 209755 |
| 1740612900 | 9.83 | 1.27 | 14.79 | 8.3 | 10.25 | 8.3 | 539802 |
| 1740526500 | 8.5635 | -0.37 | -4.10 | 8.997 | 9 | 8.325 | 88301 |
| 1740440100 | 8.9295 | -0.05 | -0.52 | 8.0324999 | 9.456 | 7.611 | 168728 |
| 1740180900 | 8.976 | -0.17 | -1.90 | 9.03 | 9.3795 | 8.8515 | 70505 |
| 1740094500 | 9.15 | 0.15 | 1.67 | 9.2055 | 9.561 | 9.0164999 | 36297 |
| 1740008100 | 9 | -0.45 | -4.76 | 9.249 | 9.2579999 | 7.95 | 150603 |
| 1739921700 | 9.45 | 0.2 | 2.17 | 9.587745 | 9.7815 | 9.414 | 63284 |
| 1739576100 | 9.249 | 0.1 | 1.13 | 9.237 | 9.405 | 8.8575 | 51529 |
| 1739489700 | 9.1455 | 0.36 | 4.08 | 8.85 | 9.15 | 8.7449999 | 47131 |
| 1739403300 | 8.7869999 | -0.18 | -2.06 | 8.8125 | 9.138 | 8.7015 | 56947 |
| 1739316900 | 8.9714999 | -0.37 | -3.98 | 9.45 | 9.6359999 | 8.85 | 75579 |
| 1739230500 | 9.3435 | -0.12 | -1.28 | 9.75 | 9.9915 | 9.3 | 67288 |
| 1738971300 | 9.465 | -0.39 | -3.96 | 9.81 | 9.933 | 9.3 | 45188 |
| 1738884900 | 9.855 | -0.23 | -2.23 | 10.2 | 10.275 | 9.4874999 | 34528 |
| 1738798500 | 10.08 | 0.78 | 8.44 | 9.4245 | 10.215 | 9.2865 | 67198 |
| 1738712100 | 9.2955 | -0.04 | -0.39 | 9.345 | 9.678 | 9.0225 | 59191 |
| 1738625700 | 9.3315 | 0 | 0.00 | 9.405 | 9.7035 | 9.15 | 50599 |
| 1738366500 | 9.3315 | -0.63 | -6.32 | 9.9615 | 10.0545 | 9.3 | 51608 |
| 1738280100 | 9.9615 | 0.06 | 0.56 | 10.35 | 10.469999 | 9.6239999 | 42717 |
| 1738193700 | 9.906 | -0.32 | -3.17 | 10.2 | 10.364999 | 9.63 | 31089 |
| 1738107300 | 10.23 | -0.06 | -0.58 | 10.317 | 10.35 | 9.75 | 35846 |
| 1738020900 | 10.29 | -0.21 | -1.99 | 10.35 | 10.753499 | 9.9 | 31845 |
| 1737761700 | 10.4985 | 0.5 | 5.03 | 10.2 | 10.742999 | 10.2 | 28806 |
| 1737675300 | 9.996 | 0 | 0.00 | 9.996 | 9.996 | 9.996 | 0 |
| 1737588900 | 9.996 | -0.31 | -2.98 | 10.344 | 10.6485 | 9.83775 | 93529 |
| 1737502500 | 10.3035 | 0.4 | 4.06 | 9.9097499 | 10.799999 | 9.9015 | 52925 |
| 1737156900 | 9.9015 | -0.57 | -5.47 | 10.215 | 10.7025 | 9.7875 | 38106 |
| 1737070500 | 10.4745 | 0.94 | 9.85 | 9.6794999 | 10.4895 | 9.675 | 29695 |
| 1736984100 | 9.5355 | 0.04 | 0.39 | 10.05 | 10.35 | 9.189 | 32922 |
| 1736897700 | 9.498 | -0.59 | -5.89 | 10.0965 | 10.497 | 9.498 | 44949 |
| 1736811300 | 10.091999 | -0.69 | -6.37 | 10.5 | 11.099985 | 9.7965 | 37342 |
| 1736552100 | 10.779 | 0.04 | 0.36 | 10.799999 | 11.37 | 9.9915 | 55597 |
| 1736379300 | 10.74 | -0.8 | -6.92 | 11.538 | 11.55 | 10.604999 | 27130 |
| 1736292900 | 11.538 | -0.9 | -7.21 | 12.15 | 12.15 | 11.265 | 21553 |
| 1736206500 | 12.434999 | 0.74 | 6.30 | 11.5515 | 12.45 | 11.5515 | 92819 |
| 1735947300 | 11.6985 | -0.48 | -3.91 | 12.075 | 12.2895 | 11.34 | 42194 |
| 1735860900 | 12.174 | 2.03 | 20.01 | 10.2075 | 12.291 | 10.2075 | 173250 |
| 1735688100 | 10.1445 | -0.36 | -3.40 | 10.35 | 10.578 | 9.4379999 | 97726 |
| 1735601700 | 10.5015 | -0.01 | -0.13 | 10.516499 | 11.0025 | 10.2015 | 66541 |
| 1735342500 | 10.514999 | 1.51 | 16.83 | 9.318 | 10.725 | 9.1815 | 149942 |
| 1735256100 | 9 | 0.08 | 0.84 | 9.3029999 | 9.3029999 | 8.7135 | 108755 |
| 1735077840 | 8.9249999 | -0.32 | -3.44 | 9.0225 | 9.375 | 8.865 | 57583 |
| 1734996900 | 9.243 | -0.28 | -2.96 | 9.75 | 9.825 | 9.024 | 88836 |
| 1734737700 | 9.525 | -0.22 | -2.25 | 9.6 | 9.8835 | 9.3765 | 86464 |
| 1734651300 | 9.744 | -0.19 | -1.92 | 10.242 | 10.3215 | 9.525 | 65144 |
| 1734564900 | 9.9345 | -0.06 | -0.65 | 9.82275 | 10.35 | 9.75 | 55559 |
| 1734478500 | 9.9989999 | -0.05 | -0.51 | 9.9195 | 10.4475 | 9.75 | 98653 |
| 1734392100 | 10.05 | -0.45 | -4.29 | 10.73361 | 10.767 | 9.945 | 92960 |
| 1734132900 | 10.5 | -0.36 | -3.31 | 10.879499 | 11.0235 | 10.379999 | 93080 |
| 1734046500 | 10.86 | -0.08 | -0.69 | 11.0595 | 11.25 | 10.665 | 75510 |
| 1733960100 | 10.935 | -0.02 | -0.14 | 11.4 | 11.4 | 10.799999 | 90758 |
| 1733873700 | 10.95 | -0.63 | -5.40 | 11.475 | 11.8125 | 10.92 | 101015 |
| 1733787300 | 11.5755 | 0.05 | 0.46 | 11.889 | 12 | 11.405999 | 67413 |
| 1733528100 | 11.523 | -0.42 | -3.54 | 11.7 | 12.138 | 11.4 | 126396 |
| 1733441700 | 11.946 | 0.02 | 0.19 | 12.1515 | 12.45 | 11.452499 | 60901 |
| 1733355300 | 11.9235 | -0.23 | -1.86 | 12.15 | 12.3045 | 11.7285 | 99468 |
| 1733268900 | 12.15 | -0.24 | -1.91 | 12.4485 | 12.9 | 11.997 | 66808 |
| 1733182500 | 12.387 | -0.29 | -2.28 | 12.599985 | 12.599985 | 12.299999 | 20196 |
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
