Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -2.15475024486 | 10.21 | 10.21 | 9.88 | 89515 | 9.96268372 | CS |
| 4 | -0.22 | -2.15475024486 | 10.21 | 10.29 | 9.86 | 90970 | 10.02203005 | CS |
| 12 | 0.02 | 0.200601805416 | 9.97 | 10.37 | 9.8301 | 75150 | 10.08875797 | CS |
| 26 | -0.64 | -6.02069614299 | 10.63 | 10.72 | 9.7599 | 102029 | 10.14452846 | CS |
| 52 | -0.31 | -3.00970873786 | 10.3 | 10.72 | 9.7599 | 94965 | 10.18406692 | CS |
| 156 | -2.17 | -17.8453947368 | 12.16 | 13.08 | 8.55 | 129687 | 10.21664415 | CS |
| 260 | -2.94 | -22.7378190255 | 12.93 | 15.92 | 8.55 | 106781 | 11.32334313 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743460800 | 9.9 | -0.05 | -0.50 | 9.97 | 10.06 | 9.9 | 83312 |
| 1743201600 | 9.95 | 0.02 | 0.20 | 9.94 | 10.01 | 9.91 | 112497 |
| 1743115200 | 9.93 | -0.06 | -0.60 | 9.96 | 9.975 | 9.88 | 85401 |
| 1743028800 | 9.99 | -0.11 | -1.09 | 10.08 | 10.14 | 9.99 | 121859 |
| 1742942400 | 10.1 | -0.12 | -1.17 | 10.21 | 10.21 | 10.1 | 44508 |
| 1742856000 | 10.22 | 0.16 | 1.59 | 10.14 | 10.29 | 10.11 | 205331 |
| 1742596800 | 10.06 | 0.05 | 0.50 | 10.04 | 10.15 | 9.99 | 89841 |
| 1742510400 | 10.01 | 0.04 | 0.40 | 9.97 | 10.06 | 9.93 | 80983 |
| 1742424000 | 9.97 | 0.01 | 0.10 | 9.99 | 10 | 9.86 | 105563 |
| 1742337600 | 9.96 | 0.04 | 0.35 | 9.93 | 10 | 9.91 | 119874 |
| 1742251200 | 9.925 | -0.02 | -0.15 | 9.94 | 10.03 | 9.91 | 51665 |
| 1741992000 | 9.94 | 0 | 0.00 | 9.93 | 9.95 | 9.89 | 107648 |
| 1741905600 | 9.94 | -0.03 | -0.30 | 9.95 | 9.97 | 9.9 | 72718 |
| 1741819200 | 9.97 | -0.03 | -0.30 | 10 | 10.03 | 9.97 | 107758 |
| 1741732800 | 10 | -0.06 | -0.60 | 10.04 | 10.1 | 9.99 | 61264 |
| 1741646400 | 10.06 | 0.04 | 0.40 | 10.03 | 10.18 | 10.03 | 75952 |
| 1741390800 | 10.02 | -0.09 | -0.89 | 10.11 | 10.1594 | 10.02 | 82465 |
| 1741304400 | 10.11 | -0.04 | -0.39 | 10.15 | 10.18 | 10.1 | 55221 |
| 1741218000 | 10.15 | 0.05 | 0.50 | 10.15 | 10.19 | 10.12 | 69147 |
| 1741131600 | 10.1 | -0.11 | -1.08 | 10.21 | 10.24 | 10.1 | 86342 |
| 1741045200 | 10.21 | -0.01 | -0.10 | 10.23 | 10.25 | 10.18 | 91867 |
| 1740786000 | 10.22 | 0.02 | 0.20 | 10.21 | 10.22 | 10.16 | 73407 |
| 1740699600 | 10.2 | 0.01 | 0.10 | 10.22 | 10.23 | 10.18 | 50808 |
| 1740613200 | 10.19 | 0 | 0.00 | 10.19 | 10.22 | 10.17 | 44083 |
| 1740526800 | 10.19 | 0.08 | 0.79 | 10.15 | 10.22 | 10.15 | 54468 |
| 1740440400 | 10.11 | -0.08 | -0.74 | 10.18 | 10.1916 | 10.11 | 80279 |
| 1740181200 | 10.185 | 0.01 | 0.05 | 10.18 | 10.22 | 10.17 | 53925 |
| 1740094800 | 10.18 | -0.05 | -0.49 | 10.22 | 10.28 | 10.15 | 79748 |
| 1740008400 | 10.23 | 0.05 | 0.49 | 10.24 | 10.25 | 10.18 | 53972 |
| 1739922000 | 10.18 | -0.02 | -0.20 | 10.2 | 10.2 | 10.13 | 80047 |
| 1739576400 | 10.2 | 0.04 | 0.39 | 10.17 | 10.21 | 10.15 | 59559 |
| 1739490000 | 10.16 | 0.03 | 0.30 | 10.17 | 10.23 | 10.14 | 63614 |
| 1739403600 | 10.13 | -0.11 | -1.07 | 10.15 | 10.1599 | 10.05 | 83889 |
| 1739317200 | 10.24 | -0.01 | -0.10 | 10.25 | 10.2553 | 10.21 | 15918 |
| 1739230800 | 10.25 | -0.02 | -0.19 | 10.29 | 10.33 | 10.22 | 80290 |
| 1738971600 | 10.27 | -0.02 | -0.19 | 10.3 | 10.33 | 10.22 | 33128 |
| 1738885200 | 10.29 | 0 | 0.00 | 10.29 | 10.37 | 10.29 | 73680 |
| 1738798800 | 10.29 | 0.03 | 0.29 | 10.27 | 10.37 | 10.27 | 53820 |
| 1738712400 | 10.26 | 0.06 | 0.59 | 10.18 | 10.32 | 10.18 | 66467 |
| 1738626000 | 10.2 | -0.05 | -0.49 | 10.28 | 10.3 | 10.18 | 41768 |
| 1738366800 | 10.25 | 0.05 | 0.49 | 10.18 | 10.28 | 10.17 | 73894 |
| 1738280400 | 10.2 | 0.08 | 0.79 | 10.18 | 10.2 | 10.11 | 56157 |
| 1738194000 | 10.12 | 0 | 0.00 | 10.16 | 10.17 | 10.07 | 95924 |
| 1738107600 | 10.12 | -0.04 | -0.39 | 10.13 | 10.15 | 10.02 | 84355 |
| 1738021200 | 10.16 | 0.09 | 0.89 | 10.05 | 10.19 | 10 | 182745 |
| 1737762000 | 10.07 | -0.01 | -0.10 | 10.01 | 10.0908 | 9.99 | 52427 |
| 1737675600 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 0 |
| 1737589200 | 10.08 | -0.04 | -0.40 | 10.08 | 10.13 | 10.04 | 60841 |
| 1737502800 | 10.12 | 0.03 | 0.30 | 10.13 | 10.13 | 10.05 | 57278 |
| 1737157200 | 10.09 | 0 | 0.00 | 10.07 | 10.14 | 10.07 | 69993 |
| 1737070800 | 10.09 | 0.07 | 0.70 | 10.04 | 10.1 | 9.9501 | 54754 |
| 1736984400 | 10.02 | 0.09 | 0.91 | 9.98 | 10.02 | 9.95 | 59061 |
| 1736898000 | 9.93 | 0.04 | 0.40 | 9.8699999 | 9.9723 | 9.8699999 | 42634 |
| 1736811600 | 9.89 | -0.01 | -0.10 | 9.94 | 9.95 | 9.8301 | 95964 |
| 1736552400 | 9.9 | -0.06 | -0.60 | 9.93 | 9.93 | 9.88 | 90012 |
| 1736379600 | 9.96 | 0 | 0.00 | 9.97 | 10 | 9.93 | 62350 |
| 1736293200 | 9.96 | -0.01 | -0.10 | 9.97 | 9.973234 | 9.9227 | 44698 |
| 1736206800 | 9.97 | -0.03 | -0.30 | 9.95 | 10.005 | 9.95 | 86694 |
| 1735947600 | 10 | 0.03 | 0.30 | 9.99 | 10.07 | 9.95 | 71216 |
| 1735861200 | 9.97 | 0.11 | 1.12 | 9.95 | 9.97 | 9.8699999 | 128861 |
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
