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 | 2.0485 | 14.3051675978 | 14.32 | 16.37 | 14.055 | 4781791 | 14.8234105 | CS |
| 4 | 4.8185 | 41.7186147186 | 11.55 | 16.37 | 11.03 | 5678480 | 13.09074461 | CS |
| 12 | 7.3785 | 82.0745272525 | 8.99 | 16.37 | 7.82 | 5292751 | 10.59024954 | CS |
| 26 | -4.1815 | -20.3479318735 | 20.55 | 26.22 | 7.82 | 4929317 | 11.98338011 | CS |
| 52 | -21.5915 | -56.8796101159 | 37.96 | 38.29 | 7.82 | 3276107 | 15.8290021 | CS |
| 156 | -7.9015 | -32.5566543057 | 24.27 | 63.06 | 7.82 | 1977316 | 25.46147648 | CS |
| 260 | 0.5285 | 3.33648989899 | 15.84 | 65.9 | 7.01 | 1370272 | 26.82393885 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735860900 | 16.3 | 1.18 | 7.80 | 15.37 | 16.32 | 15.32 | 7522613 |
| 1735688100 | 15.12 | 0.08 | 0.53 | 15.18 | 15.58 | 14.8601 | 5352136 |
| 1735601700 | 15.04 | 0.59 | 4.08 | 14.46 | 15.07 | 14.17 | 5518352 |
| 1735342500 | 14.45 | -0.06 | -0.41 | 14.5 | 14.695 | 14.215 | 3247931 |
| 1735256100 | 14.51 | 0.02 | 0.14 | 14.32 | 14.88 | 14.055 | 5008744 |
| 1735077840 | 14.49 | -0.07 | -0.48 | 14.79 | 14.79 | 14.09 | 3521053 |
| 1734996900 | 14.56 | 2.6 | 21.74 | 12.6 | 14.665 | 12.49 | 10656323 |
| 1734737700 | 11.96 | 0.61 | 5.37 | 11.3887 | 12.18 | 11.345 | 5994567 |
| 1734651300 | 11.35 | -0.19 | -1.65 | 11.9 | 11.99 | 11.03 | 5140980 |
| 1734564900 | 11.54 | -0.4 | -3.35 | 11.98 | 12.22 | 11.355 | 3924403 |
| 1734478500 | 11.94 | 0.06 | 0.51 | 11.75 | 12.09 | 11.5 | 6227402 |
| 1734392100 | 11.88 | -0.92 | -7.19 | 12.61 | 12.75 | 11.66 | 6729971 |
| 1734132900 | 12.8 | -0.33 | -2.51 | 13.07 | 13.13 | 12.44 | 3894588 |
| 1734046500 | 13.13 | -0.12 | -0.91 | 13 | 13.25 | 12.4345 | 4259465 |
| 1733960100 | 13.25 | 0.15 | 1.15 | 13.2 | 13.61 | 12.77 | 4333012 |
| 1733873700 | 13.1 | 0.09 | 0.69 | 13 | 13.34 | 12.68 | 4888380 |
| 1733787300 | 13.01 | 0.6 | 4.83 | 12.66 | 13.29 | 12.55 | 6870766 |
| 1733528100 | 12.41 | 0.45 | 3.76 | 12.2 | 12.46 | 11.6 | 6685095 |
| 1733441700 | 11.96 | 0.61 | 5.37 | 11.55 | 12.3 | 11.54 | 9959474 |
| 1733355300 | 11.35 | 0.8 | 7.58 | 10.85 | 11.625 | 10.77 | 9075875 |
| 1733268900 | 10.55 | 0.23 | 2.23 | 10.38 | 10.6 | 9.9 | 4640890 |
| 1733182500 | 10.32 | -0.35 | -3.28 | 10.67 | 10.76 | 10.21 | 6290311 |
| 1732917840 | 10.67 | 0.19 | 1.81 | 10.64 | 10.86 | 10.41 | 3982885 |
| 1732750500 | 10.48 | 0.44 | 4.38 | 10.06 | 10.59 | 10.01 | 7918751 |
| 1732664100 | 10.04 | 0.33 | 3.40 | 9.7 | 10.075 | 9.48 | 5226325 |
| 1732577700 | 9.71 | -0.04 | -0.41 | 9.77 | 9.94 | 9.44 | 3762878 |
| 1732318500 | 9.75 | 0.24 | 2.52 | 9.5 | 9.865 | 9.33 | 3810248 |
| 1732232100 | 9.51 | 0.33 | 3.59 | 9.19 | 9.7182 | 9.1 | 4281785 |
| 1732145700 | 9.18 | 0.09 | 0.99 | 9.06 | 9.225 | 8.805 | 3945784 |
| 1732059300 | 9.09 | 0.19 | 2.13 | 8.71 | 9.11 | 8.63 | 3004694 |
| 1731972900 | 8.9 | 0.34 | 3.97 | 8.42 | 9.07 | 8.41 | 4950382 |
| 1731713700 | 8.56 | -0.62 | -6.75 | 9.2899999 | 9.3699999 | 8.48 | 5704907 |
| 1731627300 | 9.18 | 0.22 | 2.46 | 8.95 | 9.3699999 | 8.765 | 4009233 |
| 1731540900 | 8.96 | -0.43 | -4.58 | 9.32 | 9.42 | 8.91 | 6685421 |
| 1731454500 | 9.39 | -0.42 | -4.28 | 9.67 | 9.67 | 9.0399999 | 4460084 |
| 1731368100 | 9.81 | 0.77 | 8.52 | 9.09 | 9.84 | 8.675 | 7849208 |
| 1731108900 | 9.0399999 | -0.42 | -4.44 | 9.47 | 9.755 | 8.8699999 | 5241668 |
| 1731022500 | 9.46 | -0.13 | -1.36 | 9.83 | 10.09 | 9.3097999 | 8107951 |
| 1730936100 | 9.59 | 0.68 | 7.63 | 9.17 | 9.75 | 8.865 | 8034456 |
| 1730849700 | 8.91 | 0.61 | 7.35 | 8.31 | 9.145 | 8.27 | 9339251 |
| 1730763300 | 8.3 | 0.3 | 3.75 | 8.08 | 8.49 | 8.07 | 4915524 |
| 1730500500 | 8 | -0.41 | -4.88 | 8.43 | 8.5399999 | 7.82 | 7752885 |
| 1730414100 | 8.41 | -0.24 | -2.77 | 8.59 | 8.74 | 8.38 | 3030161 |
| 1730327700 | 8.65 | 0.1 | 1.17 | 8.59 | 8.885 | 8.51 | 3084832 |
| 1730241300 | 8.55 | 0.01 | 0.12 | 8.55 | 8.65 | 8.32 | 4753156 |
| 1730154900 | 8.5399999 | -0.1 | -1.16 | 8.36 | 8.7449999 | 8.26 | 5100536 |
| 1729895700 | 8.64 | -0.23 | -2.59 | 8.92 | 8.96 | 8.555 | 4470951 |
| 1729809300 | 8.8699999 | 0.55 | 6.61 | 8.35 | 8.9 | 8.35 | 2724598 |
| 1729722900 | 8.32 | -0.26 | -3.03 | 8.64 | 8.68 | 8.22 | 4835823 |
| 1729636500 | 8.58 | -0.34 | -3.81 | 8.91 | 9.085 | 8.52 | 5017313 |
| 1729550100 | 8.92 | -0.24 | -2.62 | 9.19 | 9.42 | 8.8699999 | 3252174 |
| 1729290900 | 9.16 | 0.03 | 0.33 | 9.16 | 9.3 | 8.95 | 2694393 |
| 1729204500 | 9.13 | -0.36 | -3.79 | 9.35 | 9.3599 | 8.94 | 5052119 |
| 1729118100 | 9.49 | 0.33 | 3.60 | 9.2899999 | 9.737 | 9.26 | 4091288 |
| 1729031700 | 9.16 | -0.49 | -5.08 | 9.48 | 9.645 | 8.9 | 6584222 |
| 1728945300 | 9.65 | 0.29 | 3.10 | 9.13 | 9.86 | 8.705 | 6686419 |
| 1728686100 | 9.36 | 0.06 | 0.65 | 9.2 | 9.63 | 9.15 | 2958003 |
| 1728599700 | 9.3 | 0.27 | 2.99 | 8.99 | 9.435 | 8.85 | 3629268 |
| 1728513300 | 9.03 | 0.1 | 1.12 | 8.75 | 9.1286 | 8.67 | 4437333 |
| 1728426900 | 8.93 | -0.46 | -4.90 | 9.07 | 9.27 | 8.8151 | 6318073 |
| 1728340500 | 9.39 | -0.7 | -6.94 | 10.09 | 10.45 | 9.24 | 7840856 |
| 1728081300 | 10.09 | 1.06 | 11.74 | 9.49 | 10.33 | 9.19 | 9607648 |
| 1727994900 | 9.03 | 0.09 | 1.01 | 8.91 | 9.26 | 8.4949999 | 12281982 |
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
