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 | -0.21 | -1.79487179487 | 11.7 | 11.82 | 11.39 | 68615 | 11.54462864 | CS |
| 4 | -0.32 | -2.70956816257 | 11.81 | 12.24 | 11.39 | 70917 | 11.84756991 | CS |
| 12 | -1.02 | -8.15347721823 | 12.51 | 12.555 | 11.39 | 56796 | 11.95352419 | CS |
| 26 | -0.37 | -3.1197301855 | 11.86 | 12.67 | 11.39 | 59293 | 12.11529732 | CS |
| 52 | -0.73 | -5.97381342062 | 12.22 | 12.67 | 11.06 | 63136 | 11.97354467 | CS |
| 156 | -5.61 | -32.8070175439 | 17.1 | 17.1 | 10.55 | 117727 | 13.61180413 | CS |
| 260 | -6.66 | -36.694214876 | 18.15 | 19.53 | 10.55 | 176366 | 16.41810383 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735077840 | 11.49 | 0 | 0.00 | 11.47 | 11.52 | 11.44 | 52974 |
| 1734997200 | 11.49 | -0.02 | -0.17 | 11.53 | 11.5774 | 11.4 | 94615 |
| 1734738000 | 11.51 | 0.12 | 1.05 | 11.5 | 11.62 | 11.4035 | 70997 |
| 1734651600 | 11.39 | -0.22 | -1.89 | 11.6 | 11.69 | 11.39 | 59969 |
| 1734565200 | 11.61 | -0.09 | -0.77 | 11.69 | 11.7999 | 11.56 | 46807 |
| 1734478800 | 11.7 | 0 | 0.00 | 11.77 | 11.82 | 11.61 | 92425 |
| 1734392400 | 11.7 | -0.15 | -1.27 | 11.81 | 11.9 | 11.7 | 86516 |
| 1734133200 | 11.85 | -0.04 | -0.34 | 11.92 | 11.96 | 11.82 | 97168 |
| 1734046800 | 11.89 | -0.16 | -1.29 | 12.08 | 12.08 | 11.82 | 133040 |
| 1733960400 | 12.045 | -0.03 | -0.21 | 12.1 | 12.14 | 12.0325 | 61896 |
| 1733874000 | 12.07 | -0.03 | -0.25 | 12.11 | 12.1275 | 12.05 | 27792 |
| 1733787600 | 12.1005 | -0.03 | -0.27 | 12.12 | 12.22 | 12.1 | 50087 |
| 1733528400 | 12.1335 | -0.01 | -0.05 | 12.14 | 12.24 | 12.11 | 56347 |
| 1733442000 | 12.14 | 0.12 | 1.00 | 12.02 | 12.15 | 11.98 | 176148 |
| 1733355600 | 12.02 | 0.04 | 0.33 | 11.95 | 12.07 | 11.94 | 66492 |
| 1733269200 | 11.98 | 0.04 | 0.34 | 11.97 | 12.0165 | 11.95 | 54832 |
| 1733182800 | 11.94 | -0.15 | -1.24 | 11.98 | 12.05 | 11.9 | 57040 |
| 1732917840 | 12.09 | 0.19 | 1.60 | 11.95 | 12.09 | 11.93 | 39962 |
| 1732750800 | 11.9 | 0.11 | 0.93 | 11.79 | 11.94 | 11.79 | 85184 |
| 1732664400 | 11.79 | -0.02 | -0.17 | 11.8 | 11.83 | 11.74 | 118807 |
| 1732578000 | 11.81 | 0.08 | 0.68 | 11.81 | 11.85 | 11.75 | 70496 |
| 1732318800 | 11.73 | 0.01 | 0.09 | 11.75 | 11.7999 | 11.6789 | 53939 |
| 1732232400 | 11.72 | 0.04 | 0.34 | 11.7 | 11.75 | 11.6336 | 39008 |
| 1732146000 | 11.68 | -0.13 | -1.10 | 11.77 | 11.775 | 11.63 | 83670 |
| 1732059600 | 11.81 | 0.08 | 0.68 | 11.78 | 11.83 | 11.74 | 55371 |
| 1731973200 | 11.73 | -0.04 | -0.34 | 11.77 | 11.78 | 11.71 | 56563 |
| 1731714000 | 11.77 | -0.05 | -0.42 | 11.76 | 11.7892 | 11.716 | 56013 |
| 1731627600 | 11.82 | 0.03 | 0.25 | 11.84 | 11.925 | 11.76 | 33130 |
| 1731541200 | 11.79 | -0.04 | -0.34 | 11.92 | 11.92 | 11.755 | 55569 |
| 1731454800 | 11.83 | -0.15 | -1.25 | 11.95 | 11.9658 | 11.82 | 38730 |
| 1731368400 | 11.98 | -0.01 | -0.08 | 11.99 | 12 | 11.9501 | 27424 |
| 1731109200 | 11.99 | 0.08 | 0.67 | 11.96 | 12 | 11.9473 | 40107 |
| 1731022800 | 11.91 | 0.09 | 0.76 | 11.85 | 11.9192 | 11.85 | 65559 |
| 1730936400 | 11.82 | -0.06 | -0.51 | 11.88 | 11.88 | 11.77 | 36767 |
| 1730850000 | 11.88 | 0.03 | 0.25 | 11.87 | 11.91 | 11.83 | 23618 |
| 1730763600 | 11.85 | -0.03 | -0.25 | 11.89 | 11.98 | 11.83 | 47051 |
| 1730500800 | 11.88 | 0.05 | 0.42 | 11.85 | 11.9 | 11.8424 | 86969 |
| 1730414400 | 11.83 | -0.09 | -0.76 | 11.94 | 11.9999 | 11.79 | 64738 |
| 1730328000 | 11.92 | 0.07 | 0.59 | 11.88 | 11.92 | 11.8675 | 38061 |
| 1730241600 | 11.85 | 0 | 0.00 | 11.83 | 11.86 | 11.79 | 75020 |
| 1730155200 | 11.85 | -0.14 | -1.17 | 12.03 | 12.035 | 11.83 | 61690 |
| 1729896000 | 11.99 | 0.01 | 0.08 | 12 | 12.138 | 11.98 | 72335 |
| 1729809600 | 11.98 | -0.05 | -0.42 | 12.05 | 12.05 | 11.95 | 88917 |
| 1729723200 | 12.03 | -0.07 | -0.58 | 12.1 | 12.1 | 12 | 50738 |
| 1729636800 | 12.1 | -0.02 | -0.17 | 12.12 | 12.18 | 12.08 | 35665 |
| 1729550400 | 12.12 | -0.05 | -0.41 | 12.17 | 12.1702 | 12.11 | 44190 |
| 1729291200 | 12.17 | -0.08 | -0.65 | 12.25 | 12.28 | 12.15 | 70307 |
| 1729204800 | 12.25 | -0.03 | -0.24 | 12.28 | 12.28 | 12.22 | 88401 |
| 1729118400 | 12.28 | 0.04 | 0.33 | 12.31 | 12.31 | 12.24 | 35210 |
| 1729032000 | 12.24 | -0.08 | -0.61 | 12.29 | 12.345 | 12.2277 | 54633 |
| 1728945600 | 12.315 | -0.05 | -0.36 | 12.38 | 12.385 | 12.29 | 41872 |
| 1728686400 | 12.36 | 0.01 | 0.08 | 12.41 | 12.45 | 12.3501 | 45828 |
| 1728600000 | 12.35 | -0.01 | -0.08 | 12.38 | 12.38 | 12.35 | 21297 |
| 1728513600 | 12.36 | 0.05 | 0.41 | 12.39 | 12.405 | 12.3202 | 72575 |
| 1728427200 | 12.3099 | -0.1 | -0.81 | 12.35 | 12.3763 | 12.2916 | 45023 |
| 1728340800 | 12.41 | -0.04 | -0.32 | 12.46 | 12.5 | 12.38 | 33696 |
| 1728081600 | 12.45 | -0.05 | -0.40 | 12.5 | 12.5 | 12.4413 | 49148 |
| 1727995200 | 12.5 | 0.04 | 0.32 | 12.47 | 12.55 | 12.4201 | 49013 |
| 1727908800 | 12.46 | -0.07 | -0.56 | 12.51 | 12.55 | 12.45 | 38097 |
| 1727822400 | 12.53 | 0.1 | 0.80 | 12.51 | 12.5708 | 12.48 | 74794 |
| 1727736000 | 12.43 | 0.03 | 0.24 | 12.41 | 12.49 | 12.41 | 66153 |
| 1727476800 | 12.4 | 0.01 | 0.08 | 12.45 | 12.45 | 12.38 | 55256 |
| 1727390400 | 12.39 | -0.1 | -0.80 | 12.54 | 12.55 | 12.3401 | 64748 |
| 1727304000 | 12.49 | 0.1 | 0.81 | 12.43 | 12.55 | 12.4201 | 89530 |
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
