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 | 0.8 | 6.42570281124 | 12.45 | 13.64 | 12.27 | 778865 | 13.29102764 | CS |
| 4 | 0.96 | 7.81122864117 | 12.29 | 13.64 | 12.155 | 512616 | 12.8860975 | CS |
| 12 | 2.08 | 18.6213070725 | 11.17 | 13.64 | 10.83 | 558670 | 12.03688167 | CS |
| 26 | 0.8 | 6.42570281124 | 12.45 | 13.64 | 10.12 | 524409 | 11.89076003 | CS |
| 52 | -2.69 | -16.8757841907 | 15.94 | 18.45 | 10.12 | 465440 | 13.53494193 | CS |
| 156 | -1.37 | -9.3707250342 | 14.62 | 18.45 | 7.24 | 523317 | 13.27752493 | CS |
| 260 | -8.35 | -38.6574074074 | 21.6 | 22.4775 | 7.24 | 475908 | 13.80367599 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734478800 | 13.25 | -0.3 | -2.21 | 13.46 | 13.55 | 13.15 | 773810 |
| 1734392400 | 13.55 | 0.15 | 1.12 | 13.36 | 13.61 | 13.06 | 807211 |
| 1734133200 | 13.4 | 0.18 | 1.36 | 13.27 | 13.64 | 13.22 | 702598 |
| 1734046800 | 13.22 | 0 | 0.00 | 13.09 | 13.44 | 13.005 | 628191 |
| 1733960400 | 13.22 | 0.13 | 0.99 | 13.15 | 13.35 | 12.89 | 862153 |
| 1733874000 | 13.09 | 0.62 | 4.97 | 12.45 | 13.16 | 12.27 | 894173 |
| 1733787600 | 12.47 | -0.19 | -1.50 | 12.67 | 12.83 | 12.27 | 479394 |
| 1733528400 | 12.66 | -0.16 | -1.25 | 12.87 | 13.09 | 12.49 | 332426 |
| 1733442000 | 12.82 | 0.03 | 0.23 | 12.72 | 13.09 | 12.72 | 337553 |
| 1733355600 | 12.79 | 0.07 | 0.55 | 12.66 | 12.82 | 12.58 | 279036 |
| 1733269200 | 12.72 | -0.09 | -0.70 | 12.76 | 12.82 | 12.51 | 295926 |
| 1733182800 | 12.81 | -0.03 | -0.23 | 12.83 | 12.97 | 12.5 | 457014 |
| 1732917840 | 12.84 | 0.14 | 1.10 | 12.72 | 12.869 | 12.655 | 298005 |
| 1732750800 | 12.7 | -0.02 | -0.16 | 12.76 | 12.91 | 12.69 | 329540 |
| 1732664400 | 12.72 | -0.1 | -0.78 | 12.78 | 12.78 | 12.48 | 422245 |
| 1732578000 | 12.82 | 0.27 | 2.15 | 12.69 | 13.03 | 12.69 | 618187 |
| 1732318800 | 12.55 | 0.24 | 1.95 | 12.32 | 12.67 | 12.32 | 508133 |
| 1732232400 | 12.31 | -0.07 | -0.57 | 12.47 | 12.61 | 12.24 | 409595 |
| 1732146000 | 12.38 | 0.06 | 0.49 | 12.31 | 12.59 | 12.27 | 566765 |
| 1732059600 | 12.32 | -0.12 | -0.96 | 12.29 | 12.47 | 12.155 | 511560 |
| 1731973200 | 12.44 | 0.1 | 0.81 | 12.21 | 12.71 | 12.21 | 734635 |
| 1731714000 | 12.34 | 0.24 | 1.98 | 12.17 | 12.6 | 12.16 | 832884 |
| 1731627600 | 12.1 | -0.79 | -6.13 | 12.89 | 12.98 | 11.93 | 1283341 |
| 1731541200 | 12.89 | 1.19 | 10.17 | 13.25 | 13.25 | 11.79 | 2797807 |
| 1731454800 | 11.7 | 0.09 | 0.78 | 11.6 | 11.745 | 11.52 | 648965 |
| 1731368400 | 11.61 | 0.2 | 1.75 | 11.55 | 11.85 | 11.5006 | 594174 |
| 1731109200 | 11.41 | 0.11 | 0.97 | 11.3 | 11.41 | 11.26 | 602163 |
| 1731022800 | 11.3 | -0.34 | -2.92 | 11.62 | 11.66 | 11.27 | 423433 |
| 1730936400 | 11.64 | 0.39 | 3.47 | 11.93 | 11.94 | 11.56 | 665604 |
| 1730850000 | 11.25 | 0.04 | 0.36 | 11.21 | 11.31 | 10.87 | 581705 |
| 1730763600 | 11.21 | 0 | 0.00 | 11.18 | 11.47 | 11.15 | 431065 |
| 1730500800 | 11.21 | -0.1 | -0.88 | 11.35 | 11.53 | 11.12 | 747842 |
| 1730414400 | 11.31 | -0.19 | -1.65 | 11.45 | 11.55 | 11.235 | 588478 |
| 1730328000 | 11.5 | 0.04 | 0.35 | 11.44 | 11.61 | 11.36 | 316244 |
| 1730241600 | 11.46 | 0.02 | 0.17 | 11.29 | 11.6 | 11.29 | 421810 |
| 1730155200 | 11.44 | 0.09 | 0.79 | 11.4 | 11.65 | 11.3115 | 255375 |
| 1729896000 | 11.35 | -0.23 | -1.99 | 11.64 | 11.659 | 11.15 | 444248 |
| 1729809600 | 11.58 | 0.08 | 0.70 | 11.5 | 11.66 | 11.46 | 300810 |
| 1729723200 | 11.5 | -0.24 | -2.04 | 11.65 | 11.74 | 11.43 | 302024 |
| 1729636800 | 11.74 | -0.01 | -0.09 | 11.68 | 11.83 | 11.41 | 375589 |
| 1729550400 | 11.75 | -0.25 | -2.08 | 11.97 | 12.09 | 11.65 | 438388 |
| 1729291200 | 12 | 0.03 | 0.25 | 11.99 | 12.19 | 11.81 | 600801 |
| 1729204800 | 11.97 | 0.02 | 0.17 | 12 | 12.078 | 11.83 | 369787 |
| 1729118400 | 11.95 | 0.24 | 2.05 | 11.72 | 12.06 | 11.71 | 413426 |
| 1729032000 | 11.71 | 0.11 | 0.95 | 11.6 | 11.93 | 11.6 | 403853 |
| 1728945600 | 11.6 | 0.35 | 3.11 | 11.26 | 11.75 | 11.26 | 561923 |
| 1728686400 | 11.25 | 0.18 | 1.63 | 11.06 | 11.285 | 11.06 | 422039 |
| 1728600000 | 11.07 | 0 | 0.00 | 11.08 | 11.26 | 11.02 | 412449 |
| 1728513600 | 11.07 | 0.1 | 0.91 | 10.91 | 11.2 | 10.91 | 305108 |
| 1728427200 | 10.97 | -0.03 | -0.27 | 11 | 11.17 | 10.93 | 324268 |
| 1728340800 | 11 | -0.15 | -1.35 | 11.15 | 11.2 | 10.83 | 479676 |
| 1728081600 | 11.15 | 0.02 | 0.18 | 11.25 | 11.35 | 11.1 | 412928 |
| 1727995200 | 11.13 | -0.18 | -1.59 | 11.22 | 11.325 | 11.11 | 268944 |
| 1727908800 | 11.31 | 0.1 | 0.89 | 11.24 | 11.45 | 11.23 | 455878 |
| 1727822400 | 11.21 | 0 | 0.00 | 11.12 | 11.33 | 10.99 | 604681 |
| 1727736000 | 11.21 | -0.02 | -0.18 | 11.44 | 11.46 | 11.085 | 834232 |
| 1727476800 | 11.23 | 0.04 | 0.36 | 11.36 | 11.48 | 11.04 | 1110693 |
| 1727390400 | 11.19 | 0.01 | 0.09 | 11.27 | 11.35 | 11.13 | 468529 |
| 1727304000 | 11.18 | -0.01 | -0.09 | 11.15 | 11.21 | 10.92 | 491579 |
| 1727217600 | 11.19 | 0.05 | 0.45 | 11.17 | 11.28 | 11.06 | 494465 |
| 1727131200 | 11.14 | -0.23 | -2.02 | 11.29 | 11.335 | 11.03 | 465231 |
| 1726872000 | 11.37 | -0.34 | -2.90 | 11.65 | 11.705 | 11.23 | 1304875 |
| 1726785600 | 11.71 | 0.03 | 0.26 | 11.86 | 11.91 | 11.42 | 628234 |
| 1726699200 | 11.68 | 0.51 | 4.57 | 12.13 | 12.23 | 11.5 | 1043623 |
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
