Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 3.04518664047 | 10.18 | 10.47 | 10.046 | 57338 | 10.25193752 | CS |
| 4 | 0.765 | 7.86632390746 | 9.725 | 10.47 | 9.36 | 56284 | 10.02072474 | CS |
| 12 | 0.6 | 6.06673407482 | 9.89 | 10.47 | 8.9469 | 82058 | 9.5988673 | CS |
| 26 | -1.98 | -15.8781074579 | 12.47 | 12.61 | 8.8801 | 110217 | 10.29763417 | CS |
| 52 | 0.02 | 0.191021967526 | 10.47 | 13.315 | 8.8801 | 91004 | 10.88752118 | CS |
| 156 | -6.67 | -38.8694638695 | 17.16 | 17.93 | 4.4301 | 81015 | 10.17434109 | CS |
| 260 | -8.26 | -44.0533333333 | 18.75 | 19 | 4.4301 | 83787 | 11.66045882 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738971600 | 10.49 | 0.15 | 1.45 | 10.37 | 10.525 | 10.29 | 128837 |
| 1738885200 | 10.34 | 0.02 | 0.19 | 10.4 | 10.4 | 10.25 | 51470 |
| 1738798800 | 10.32 | 0.02 | 0.19 | 10.32 | 10.32 | 10.26 | 46282 |
| 1738712400 | 10.3 | 0.17 | 1.68 | 10.15 | 10.33 | 10.08 | 60710 |
| 1738626000 | 10.13 | -0.09 | -0.88 | 10.12 | 10.27 | 10.046 | 78894 |
| 1738366800 | 10.22 | 0.01 | 0.10 | 10.14 | 10.28 | 10.14 | 55275 |
| 1738280400 | 10.21 | 0.16 | 1.59 | 10.08 | 10.21 | 10.05 | 40040 |
| 1738194000 | 10.05 | -0.06 | -0.59 | 10.09 | 10.16 | 9.98 | 44095 |
| 1738107600 | 10.11 | 0 | 0.00 | 10.09 | 10.17 | 10.08 | 51447 |
| 1738021200 | 10.11 | -0.03 | -0.30 | 10.18 | 10.28 | 10.1 | 83356 |
| 1737762000 | 10.14 | 0.06 | 0.60 | 10 | 10.172 | 10 | 45778 |
| 1737675600 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 0 |
| 1737589200 | 10.08 | -0.03 | -0.30 | 10.11 | 10.12 | 10.08 | 40596 |
| 1737502800 | 10.11 | 0.03 | 0.30 | 10.1271 | 10.16 | 10.04 | 59413 |
| 1737157200 | 10.08 | 0.18 | 1.82 | 9.95 | 10.2 | 9.8643 | 86291 |
| 1737070800 | 9.9 | 0.19 | 1.96 | 9.71 | 9.9149999 | 9.7 | 61896 |
| 1736984400 | 9.71 | 0.09 | 0.94 | 9.72 | 9.81 | 9.6791 | 49137 |
| 1736898000 | 9.6199999 | 0.11 | 1.16 | 9.56 | 9.63 | 9.49 | 37671 |
| 1736811600 | 9.51 | 0.04 | 0.42 | 9.44 | 9.52 | 9.36 | 53296 |
| 1736552400 | 9.47 | -0.32 | -3.27 | 9.74 | 9.74 | 9.46 | 76419 |
| 1736379600 | 9.7899999 | 0.06 | 0.62 | 9.73 | 9.89 | 9.557 | 69858 |
| 1736293200 | 9.73 | -0.19 | -1.92 | 10.03 | 10.1 | 9.71 | 111829 |
| 1736206800 | 9.92 | 0.39 | 4.09 | 9.64 | 10.16 | 9.6 | 184551 |
| 1735947600 | 9.53 | 0.21 | 2.25 | 9.32 | 9.55 | 9.32 | 50634 |
| 1735861200 | 9.32 | 0.04 | 0.43 | 9.34 | 9.41 | 9.27 | 56459 |
| 1735688400 | 9.28 | 0.16 | 1.75 | 9.16 | 9.2899999 | 9.13 | 79510 |
| 1735602000 | 9.1199999 | -0.12 | -1.30 | 9.25 | 9.25 | 9.0300999 | 88308 |
| 1735342800 | 9.24 | -0.16 | -1.70 | 9.35 | 9.38 | 9.17 | 118127 |
| 1735256400 | 9.4 | 0.09 | 0.97 | 9.25 | 9.42 | 9.25 | 71470 |
| 1735077840 | 9.31 | 0.03 | 0.32 | 9.31 | 9.33 | 9.2268 | 14577 |
| 1734997200 | 9.28 | 0.09 | 0.98 | 9.24 | 9.33 | 9.1199999 | 129248 |
| 1734738000 | 9.19 | -0.01 | -0.11 | 9.13 | 9.42 | 9.09 | 246039 |
| 1734651600 | 9.2 | 0.06 | 0.66 | 9.23 | 9.34 | 9.11 | 148910 |
| 1734565200 | 9.14 | -0.14 | -1.51 | 9.27 | 9.3 | 8.9469 | 214318 |
| 1734478800 | 9.28 | -0.29 | -3.03 | 9.49 | 9.5399999 | 9.27 | 70207 |
| 1734392400 | 9.57 | 0.12 | 1.27 | 9.42 | 9.7394 | 9.42 | 107288 |
| 1734133200 | 9.45 | 0.09 | 0.96 | 9.43 | 9.47 | 9.33 | 41987 |
| 1734046800 | 9.36 | 0.01 | 0.11 | 9.36 | 9.41 | 9.3 | 56250 |
| 1733960400 | 9.35 | 0.07 | 0.75 | 9.36 | 9.38 | 9.22 | 47143 |
| 1733874000 | 9.28 | -0.16 | -1.69 | 9.38 | 9.42 | 9.23 | 65894 |
| 1733787600 | 9.44 | 0.09 | 0.96 | 9.4 | 9.4807 | 9.35 | 60425 |
| 1733528400 | 9.35 | 0.04 | 0.43 | 9.3699999 | 9.48 | 9.28 | 60904 |
| 1733442000 | 9.31 | -0.17 | -1.79 | 9.49 | 9.52 | 9.31 | 71678 |
| 1733355600 | 9.48 | -0.18 | -1.86 | 9.64 | 9.65 | 9.465 | 82191 |
| 1733269200 | 9.66 | -0.15 | -1.53 | 9.8 | 9.86 | 9.61 | 92928 |
| 1733182800 | 9.81 | 0 | 0.00 | 9.7899999 | 9.83 | 9.57 | 287415 |
| 1732917840 | 9.81 | 0.19 | 1.98 | 9.7 | 9.82 | 9.6401 | 80817 |
| 1732750800 | 9.6199999 | 0.01 | 0.10 | 9.66 | 9.771 | 9.6194 | 50625 |
| 1732664400 | 9.61 | 0 | 0.00 | 9.61 | 9.63 | 9.44 | 70253 |
| 1732578000 | 9.61 | 0.06 | 0.63 | 9.61 | 9.75 | 9.57 | 49833 |
| 1732318800 | 9.55 | 0.15 | 1.60 | 9.47 | 9.6199999 | 9.34 | 60644 |
| 1732232400 | 9.4 | 0.15 | 1.62 | 9.26 | 9.44 | 9.21 | 87239 |
| 1732146000 | 9.25 | -0.12 | -1.28 | 9.34 | 9.375 | 9.18 | 76054 |
| 1732059600 | 9.3699999 | -0.42 | -4.29 | 9.32 | 9.42 | 9.195 | 156972 |
| 1731973200 | 9.7899999 | -0.01 | -0.10 | 9.86 | 9.8899 | 9.72 | 184677 |
| 1731714000 | 9.8 | -0.06 | -0.61 | 9.91 | 9.91 | 9.71 | 94387 |
| 1731627600 | 9.86 | -0.16 | -1.60 | 10.05 | 10.05 | 9.86 | 90285 |
| 1731541200 | 10.02 | 0.11 | 1.11 | 10.05 | 10.11 | 9.93 | 102622 |
| 1731454800 | 9.91 | -0.03 | -0.30 | 9.92 | 9.95 | 9.7998999 | 88651 |
| 1731368400 | 9.94 | 0.13 | 1.33 | 9.88 | 9.96 | 9.86 | 157830 |
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
