Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.197044334975 | 10.15 | 10.3 | 10.14 | 69053 | 10.23756323 | CS |
| 4 | -0.18 | -1.74587778855 | 10.31 | 10.43 | 10.01 | 78022 | 10.20314018 | CS |
| 12 | 0.28 | 2.84263959391 | 9.85 | 10.51 | 9.76 | 114409 | 10.15917665 | CS |
| 26 | -0.28 | -2.68972142171 | 10.41 | 10.68 | 9.57 | 109017 | 10.20099193 | CS |
| 52 | 0.53 | 5.52083333333 | 9.6 | 10.68 | 9.1 | 85384 | 10.06019752 | CS |
| 156 | -0.8 | -7.31930466606 | 10.93 | 11.45 | 8.1974 | 65691 | 9.65265159 | CS |
| 260 | 2.86 | 39.3397524072 | 7.27 | 12.66 | 6.92 | 57160 | 9.90542306 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742942400 | 10.23 | -0.05 | -0.49 | 10.22 | 10.235 | 10.19 | 77909 |
| 1742856000 | 10.28 | 0.09 | 0.88 | 10.28 | 10.29 | 10.23 | 82468 |
| 1742596800 | 10.19 | -0.09 | -0.88 | 10.3 | 10.3 | 10.18 | 67045 |
| 1742510400 | 10.28 | 0.07 | 0.69 | 10.18 | 10.28 | 10.18 | 50232 |
| 1742424000 | 10.21 | 0.04 | 0.39 | 10.15 | 10.2138 | 10.15 | 68128 |
| 1742337600 | 10.17 | -0.02 | -0.20 | 10.2 | 10.22 | 10.14 | 34126 |
| 1742251200 | 10.19 | 0.08 | 0.79 | 10.11 | 10.22 | 10.11 | 35148 |
| 1741992000 | 10.11 | 0.08 | 0.80 | 10.13 | 10.15 | 10.09 | 50061 |
| 1741905600 | 10.03 | -0.13 | -1.23 | 10.21 | 10.21 | 10.03 | 61185 |
| 1741819200 | 10.155 | 0.05 | 0.54 | 10.14 | 10.2 | 10.091 | 55773 |
| 1741732800 | 10.1 | -0.06 | -0.59 | 10.16 | 10.18 | 10.0255 | 84069 |
| 1741646400 | 10.16 | -0.03 | -0.29 | 10.14 | 10.2 | 10.0501 | 154011 |
| 1741390800 | 10.19 | 0.17 | 1.70 | 10.02 | 10.19 | 10.01 | 82352 |
| 1741304400 | 10.02 | -0.24 | -2.34 | 10.18 | 10.22 | 10.02 | 103217 |
| 1741218000 | 10.26 | 0.05 | 0.49 | 10.22 | 10.28 | 10.21 | 75743 |
| 1741131600 | 10.21 | -0.14 | -1.35 | 10.3 | 10.3 | 10.16 | 114964 |
| 1741045200 | 10.35 | 0.02 | 0.19 | 10.39 | 10.43 | 10.2673 | 114772 |
| 1740786000 | 10.33 | 0.11 | 1.08 | 10.25 | 10.33 | 10.18 | 89518 |
| 1740699600 | 10.22 | -0.1 | -0.97 | 10.32 | 10.37 | 10.18 | 81034 |
| 1740613200 | 10.32 | 0.04 | 0.39 | 10.31 | 10.37 | 10.29 | 72610 |
| 1740526800 | 10.28 | 0.1 | 0.98 | 10.21 | 10.3 | 10.175 | 100822 |
| 1740440400 | 10.18 | -0.1 | -0.97 | 10.28 | 10.3 | 10.17 | 70797 |
| 1740181200 | 10.28 | -0.12 | -1.15 | 10.35 | 10.3698 | 10.2 | 138324 |
| 1740094800 | 10.4 | -0.1 | -0.95 | 10.5 | 10.51 | 10.4 | 91914 |
| 1740008400 | 10.5 | 0.06 | 0.57 | 10.44 | 10.5 | 10.39 | 129085 |
| 1739922000 | 10.44 | 0.01 | 0.10 | 10.43 | 10.49 | 10.39 | 112719 |
| 1739576400 | 10.43 | 0.08 | 0.77 | 10.37 | 10.44 | 10.37 | 66599 |
| 1739490000 | 10.35 | 0.08 | 0.78 | 10.24 | 10.36 | 10.24 | 86970 |
| 1739403600 | 10.27 | -0.04 | -0.39 | 10.26 | 10.31 | 10.18 | 77480 |
| 1739317200 | 10.31 | 0.06 | 0.59 | 10.25 | 10.32 | 10.24 | 96673 |
| 1739230800 | 10.25 | 0.06 | 0.59 | 10.21 | 10.27 | 10.18 | 42692 |
| 1738971600 | 10.19 | 0 | 0.00 | 10.19 | 10.2862 | 10.1401 | 42966 |
| 1738885200 | 10.19 | 0 | 0.00 | 10.22 | 10.29 | 10.16 | 104904 |
| 1738798800 | 10.19 | -0.02 | -0.20 | 10.24 | 10.255 | 10.155 | 66933 |
| 1738712400 | 10.21 | 0.12 | 1.19 | 10.09 | 10.21 | 10.05 | 56365 |
| 1738626000 | 10.09 | -0.06 | -0.59 | 10.06 | 10.1399 | 10.01 | 100344 |
| 1738366800 | 10.15 | -0.14 | -1.36 | 10.29 | 10.338 | 10.1 | 101843 |
| 1738280400 | 10.29 | 0.22 | 2.18 | 10.08 | 10.29 | 10.07 | 186444 |
| 1738194000 | 10.07 | -0.06 | -0.59 | 10.16 | 10.16 | 10.0368 | 44139 |
| 1738107600 | 10.13 | 0.06 | 0.60 | 10.11 | 10.145 | 10.08 | 53781 |
| 1738021200 | 10.07 | -0.12 | -1.18 | 10.08 | 10.1 | 10.02 | 149332 |
| 1737762000 | 10.19 | -0.09 | -0.88 | 10.2 | 10.22 | 10.09 | 183574 |
| 1737675600 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1737589200 | 10.28 | -0.05 | -0.48 | 10.33 | 10.35 | 10.25 | 120115 |
| 1737502800 | 10.33 | 0.13 | 1.27 | 10.24 | 10.33 | 10.2386 | 105878 |
| 1737157200 | 10.2 | 0.06 | 0.59 | 10.22 | 10.28 | 10.155 | 861108 |
| 1737070800 | 10.14 | 0.05 | 0.50 | 10.15 | 10.19 | 10.06 | 175733 |
| 1736984400 | 10.09 | 0.19 | 1.92 | 10.01 | 10.13 | 9.95 | 203199 |
| 1736898000 | 9.9 | 0.03 | 0.30 | 9.93 | 9.99 | 9.8699999 | 226051 |
| 1736811600 | 9.8699999 | 0.04 | 0.41 | 9.89 | 9.89 | 9.77 | 240596 |
| 1736552400 | 9.83 | -0.08 | -0.81 | 9.895 | 9.9 | 9.81 | 89062 |
| 1736379600 | 9.91 | 0.02 | 0.20 | 9.95 | 9.96 | 9.8642 | 116761 |
| 1736293200 | 9.89 | -0.04 | -0.40 | 9.99 | 10 | 9.845 | 120852 |
| 1736206800 | 9.93 | 0.08 | 0.81 | 9.94 | 9.96 | 9.8962 | 94121 |
| 1735947600 | 9.85 | 0.03 | 0.31 | 9.855 | 9.885 | 9.83 | 95084 |
| 1735861200 | 9.82 | 0.02 | 0.20 | 9.8 | 9.9 | 9.76 | 111213 |
| 1735688400 | 9.8 | -0.06 | -0.61 | 9.89 | 9.89 | 9.8 | 107867 |
| 1735602000 | 9.86 | -0.17 | -1.69 | 9.9 | 9.94 | 9.8 | 118627 |
| 1735342800 | 10.03 | -0.06 | -0.59 | 10.1 | 10.1 | 9.9 | 136642 |
| 1735256400 | 10.09 | 0.05 | 0.50 | 10.05 | 10.14 | 10.05 | 96185 |
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
