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 | -1.5077 | -16.4817385791 | 9.1477 | 9.91 | 7.3901 | 161818 | 8.52882315 | CS |
| 4 | -2.73 | -26.3259402122 | 10.37 | 13.69 | 7.3901 | 326876 | 10.13909796 | CS |
| 12 | 4.2299 | 124.040350723 | 3.4101 | 15.23 | 3.14 | 1309689 | 8.35475287 | CS |
| 26 | 4.78 | 167.132867133 | 2.86 | 15.23 | 2.7671 | 633860 | 7.94760582 | CS |
| 52 | 4.29 | 128.059701493 | 3.35 | 15.23 | 2.55 | 3686688 | 5.48919415 | CS |
| 156 | -97.84 | -92.7569207433 | 105.48 | 168 | 2.55 | 2287120 | 24.59399833 | CS |
| 260 | -102.1 | -93.038090031 | 109.74 | 880 | 2.55 | 2124330 | 117.09919126 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741131300 | 7.85 | -0.66 | -7.76 | 8.36 | 8.45 | 7.3901 | 230173 |
| 1741044900 | 8.51 | -0.42 | -4.70 | 9.15 | 9.91 | 8.49 | 187784 |
| 1740785700 | 8.93 | 0.26 | 3.00 | 8.5399999 | 9.1413 | 8.1199999 | 173292 |
| 1740699300 | 8.67 | -0.45 | -4.93 | 9.13 | 9.6631 | 8.53 | 101468 |
| 1740612900 | 9.1199999 | 0.61 | 7.17 | 8.8 | 9.5 | 8.602 | 129690 |
| 1740526500 | 8.51 | -1.4 | -14.13 | 9.76 | 9.78 | 8.35 | 393840 |
| 1740440100 | 9.91 | -0.86 | -7.99 | 10.58 | 10.8 | 9.81 | 292031 |
| 1740180900 | 10.77 | -0.52 | -4.61 | 11.35 | 11.5684 | 10.4164 | 223446 |
| 1740094500 | 11.29 | 0.66 | 6.21 | 11.01 | 11.9919 | 10.82 | 319562 |
| 1740008100 | 10.63 | -1.27 | -10.67 | 12.27 | 12.7878 | 10.5 | 596914 |
| 1739921700 | 11.9 | 1.22 | 11.42 | 11.4 | 13.69 | 11.4 | 969539 |
| 1739576100 | 10.68 | 1.08 | 11.25 | 9.8 | 10.9 | 9.8 | 229354 |
| 1739489700 | 9.6 | -0.94 | -8.92 | 10.26 | 10.41 | 9.325 | 229269 |
| 1739403300 | 10.54 | -0.44 | -4.01 | 10.66 | 10.76 | 9.8101 | 250860 |
| 1739316900 | 10.98 | 1.14 | 11.59 | 10.15 | 11.3 | 10.12 | 590271 |
| 1739230500 | 9.84 | 1.08 | 12.33 | 9.09 | 9.98 | 8.811 | 284595 |
| 1738971300 | 8.76 | -0.61 | -6.51 | 9.38 | 9.57 | 8.72 | 341666 |
| 1738884900 | 9.3699999 | -0.33 | -3.35 | 9.67 | 10.4358 | 9.25 | 412584 |
| 1738798500 | 9.695 | -1.16 | -10.69 | 10.37 | 10.575 | 9.21 | 337998 |
| 1738712100 | 10.855 | -0.14 | -1.23 | 11.01 | 11.4318 | 10.69 | 153463 |
| 1738625700 | 10.99 | -0.55 | -4.77 | 10.7 | 11.24 | 10.35005 | 314321 |
| 1738366500 | 11.54 | 0.01 | 0.09 | 11.45 | 11.68 | 11.4 | 195170 |
| 1738280100 | 11.53 | -1.91 | -14.21 | 11.61 | 11.94 | 11 | 492962 |
| 1738193700 | 13.44 | 1.09 | 8.83 | 12.92 | 13.55 | 12.33 | 388281 |
| 1738107300 | 12.35 | -1.21 | -8.92 | 14 | 14 | 10.24 | 596534 |
| 1738020900 | 13.56 | -0.28 | -2.02 | 13.07 | 14.2295 | 12.56 | 363940 |
| 1737761700 | 13.84 | 0.6 | 4.53 | 15 | 15.23 | 13.25 | 659712 |
| 1737675300 | 13.24 | 0 | 0.00 | 13.24 | 13.24 | 13.24 | 0 |
| 1737588900 | 13.24 | -1.54 | -10.42 | 13.7 | 14.4099 | 12.99 | 405514 |
| 1737502500 | 14.78 | 1.36 | 10.13 | 14.5 | 14.9604 | 12.95 | 872464 |
| 1737156900 | 13.42 | 2.8 | 26.31 | 11.12 | 13.49 | 10.8101 | 788352 |
| 1737070500 | 10.625 | -0.24 | -2.16 | 11.19 | 11.53 | 9.86 | 431554 |
| 1736984100 | 10.86 | 1.5 | 16.03 | 9.45 | 11.3681 | 9.0175 | 1025615 |
| 1736897700 | 9.36 | 1.27 | 15.70 | 8.15 | 9.7603 | 7.8401 | 501608 |
| 1736811300 | 8.09 | -1.65 | -16.94 | 9 | 9.392 | 7.89 | 519667 |
| 1736552100 | 9.74 | 1.04 | 11.95 | 8.14 | 10.05 | 8.09 | 598955 |
| 1736379300 | 8.7 | -0.29 | -3.23 | 8.01 | 9.3 | 7.3 | 564382 |
| 1736292900 | 8.99 | 0.49 | 5.76 | 8.1199999 | 10.0797 | 8.1199999 | 1118678 |
| 1736206500 | 8.5 | -0.5 | -5.56 | 8.91 | 9.4399 | 7.56 | 1135789 |
| 1735947300 | 9 | 1.32 | 17.19 | 9.2899999 | 10.5797 | 8.1001 | 8114659 |
| 1735860900 | 7.68 | 2.86 | 59.34 | 5.59 | 10.8 | 5.11 | 38961227 |
| 1735688100 | 4.82 | -1.13 | -18.99 | 6.19 | 6.34 | 4.8 | 722612 |
| 1735601700 | 5.95 | 2.11 | 54.95 | 4.2699999 | 8.14 | 4.1625 | 4746787 |
| 1735342500 | 3.84 | 0.13 | 3.50 | 3.78 | 4 | 3.58 | 226581 |
| 1735256100 | 3.71 | 0.21 | 6.00 | 3.43 | 3.76 | 3.43 | 73846 |
| 1735077840 | 3.5 | 0.06 | 1.74 | 3.44 | 3.61 | 3.44 | 36837 |
| 1734996900 | 3.44 | 0.05 | 1.47 | 3.37 | 3.66 | 3.32 | 107326 |
| 1734737700 | 3.39 | -0.1 | -2.87 | 3.22 | 3.49 | 3.22 | 83106 |
| 1734651300 | 3.49 | -0.09 | -2.51 | 3.6 | 3.64 | 3.22 | 123814 |
| 1734564900 | 3.58 | 0.35 | 10.96 | 3.2599999 | 3.68 | 3.25 | 397642 |
| 1734478500 | 3.2264 | -0.06 | -1.93 | 3.29 | 3.29 | 3.14 | 79603 |
| 1734392100 | 3.29 | 0.04 | 1.23 | 3.24 | 3.3618 | 3.18 | 62704 |
| 1734132900 | 3.25 | -0.11 | -3.27 | 3.34 | 3.34 | 3.21 | 30667 |
| 1734046500 | 3.36 | 0.01 | 0.30 | 3.33 | 3.4592 | 3.2282 | 98406 |
| 1733960100 | 3.35 | -0.09 | -2.62 | 3.47 | 3.47 | 3.2401 | 29529 |
| 1733873700 | 3.44 | 0.12 | 3.61 | 3.31 | 3.48 | 3.31 | 41999 |
| 1733787300 | 3.32 | 0.02 | 0.61 | 3.29 | 3.35 | 3.22 | 23522 |
| 1733528100 | 3.3 | 0.15 | 4.76 | 3.2799999 | 3.47 | 3.17 | 103527 |
| 1733441700 | 3.15 | -0.15 | -4.55 | 3.3 | 3.33 | 3.08 | 108761 |
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
