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 | 0 | 10.31 | 10.48 | 10.19 | 30997 | 10.30277051 | CS |
| 4 | 0.14 | 1.37659783677 | 10.17 | 10.73 | 10.14 | 38930 | 10.35795992 | CS |
| 12 | -0.22 | -2.08926875594 | 10.53 | 10.8 | 10.14 | 29776 | 10.46978248 | CS |
| 26 | 0.14 | 1.37659783677 | 10.17 | 10.97 | 9.89 | 27909 | 10.37304518 | CS |
| 52 | 0.87 | 9.21610169492 | 9.44 | 10.97 | 9.34 | 28680 | 10.20975088 | CS |
| 156 | -3.19 | -23.6296296296 | 13.5 | 15.436 | 8.59 | 42629 | 10.44933674 | CS |
| 260 | -2.2 | -17.585931255 | 12.51 | 15.436 | 8.5 | 40340 | 11.20193917 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732664400 | 10.31 | -0.06 | -0.58 | 10.37 | 10.4 | 10.19 | 28587 |
| 1732578000 | 10.37 | 0.06 | 0.58 | 10.38 | 10.48 | 10.33 | 26920 |
| 1732318800 | 10.31 | 0.06 | 0.59 | 10.32 | 10.38 | 10.28 | 36598 |
| 1732232400 | 10.25 | -0.03 | -0.29 | 10.2701 | 10.42 | 10.245 | 32620 |
| 1732146000 | 10.28 | -0.04 | -0.39 | 10.3 | 10.43 | 10.27 | 24710 |
| 1732059600 | 10.32 | -0.03 | -0.29 | 10.33 | 10.42 | 10.31 | 19918 |
| 1731973200 | 10.35 | 0 | 0.00 | 10.35 | 10.48 | 10.33 | 25744 |
| 1731714000 | 10.35 | -0.16 | -1.52 | 10.36 | 10.4684 | 10.35 | 28313 |
| 1731627600 | 10.51 | 0.03 | 0.29 | 10.55 | 10.58 | 10.5 | 18028 |
| 1731541200 | 10.48 | -0.02 | -0.19 | 10.53 | 10.6 | 10.4255 | 26921 |
| 1731454800 | 10.5 | -0.15 | -1.41 | 10.6 | 10.67 | 10.465 | 31169 |
| 1731368400 | 10.65 | 0.04 | 0.38 | 10.71 | 10.73 | 10.59 | 18314 |
| 1731109200 | 10.61 | 0.08 | 0.76 | 10.57 | 10.64 | 10.53 | 29453 |
| 1731022800 | 10.53 | 0.2 | 1.94 | 10.4 | 10.53 | 10.39 | 65580 |
| 1730936400 | 10.33 | 0.03 | 0.29 | 10.2396 | 10.36 | 10.22 | 116423 |
| 1730850000 | 10.3 | 0.05 | 0.46 | 10.2855 | 10.43 | 10.24 | 57785 |
| 1730763600 | 10.2531 | 0.04 | 0.42 | 10.27 | 10.36 | 10.2 | 84314 |
| 1730500800 | 10.21 | -0.05 | -0.49 | 10.35 | 10.35 | 10.16 | 21267 |
| 1730414400 | 10.26 | 0.06 | 0.59 | 10.18 | 10.26 | 10.14 | 39880 |
| 1730328000 | 10.2 | 0.01 | 0.10 | 10.18 | 10.2284 | 10.16 | 15637 |
| 1730241600 | 10.19 | -0.08 | -0.78 | 10.24 | 10.26 | 10.17 | 21179 |
| 1730155200 | 10.27 | -0.13 | -1.25 | 10.4 | 10.402 | 10.27 | 30052 |
| 1729896000 | 10.4 | 0.15 | 1.46 | 10.3 | 10.42 | 10.275 | 71746 |
| 1729809600 | 10.25 | -0.04 | -0.39 | 10.29 | 10.29 | 10.2106 | 44824 |
| 1729723200 | 10.29 | -0.2 | -1.91 | 10.43 | 10.4474 | 10.25 | 43375 |
| 1729636800 | 10.49 | -0.03 | -0.29 | 10.49 | 10.53 | 10.45 | 23151 |
| 1729550400 | 10.52 | -0.08 | -0.75 | 10.62 | 10.62 | 10.51 | 8489 |
| 1729291200 | 10.6 | 0.06 | 0.57 | 10.59 | 10.6038 | 10.52 | 10242 |
| 1729204800 | 10.54 | 0.04 | 0.38 | 10.52 | 10.54 | 10.5017 | 10084 |
| 1729118400 | 10.5 | -0.09 | -0.80 | 10.58 | 10.58 | 10.47 | 39464 |
| 1729032000 | 10.585 | -0.02 | -0.14 | 10.56 | 10.61 | 10.56 | 27803 |
| 1728945600 | 10.6 | -0.01 | -0.09 | 10.66 | 10.66 | 10.59 | 7337 |
| 1728686400 | 10.61 | -0.03 | -0.28 | 10.65 | 10.65 | 10.609 | 7655 |
| 1728600000 | 10.64 | 0 | 0.00 | 10.64 | 10.65 | 10.62 | 9533 |
| 1728513600 | 10.64 | 0 | 0.00 | 10.64 | 10.64 | 10.6 | 10844 |
| 1728427200 | 10.64 | 0.04 | 0.38 | 10.6 | 10.66 | 10.6 | 13305 |
| 1728340800 | 10.6 | -0.01 | -0.09 | 10.59 | 10.62 | 10.58 | 20781 |
| 1728081600 | 10.61 | -0.09 | -0.84 | 10.68 | 10.68 | 10.61 | 8703 |
| 1727995200 | 10.7 | -0.03 | -0.28 | 10.7 | 10.72 | 10.67 | 14497 |
| 1727908800 | 10.73 | -0.02 | -0.19 | 10.79 | 10.79 | 10.7 | 42955 |
| 1727822400 | 10.75 | 0.03 | 0.28 | 10.75 | 10.8 | 10.71 | 29174 |
| 1727735520 | 10.72 | 0.02 | 0.19 | 10.66 | 10.73 | 10.66 | 12761 |
| 1727476800 | 10.7 | 0.08 | 0.75 | 10.62 | 10.705 | 10.62 | 14733 |
| 1727390400 | 10.62 | 0.02 | 0.19 | 10.62 | 10.65 | 10.6 | 12306 |
| 1727304000 | 10.6 | -0.01 | -0.09 | 10.57 | 10.64 | 10.57 | 16570 |
| 1727217600 | 10.61 | 0 | 0.00 | 10.61 | 10.64 | 10.59 | 11702 |
| 1727131200 | 10.61 | -0.05 | -0.47 | 10.7 | 10.7 | 10.58 | 24319 |
| 1726872000 | 10.66 | -0.02 | -0.19 | 10.68 | 10.69 | 10.63 | 17104 |
| 1726785600 | 10.68 | 0.03 | 0.28 | 10.63 | 10.7 | 10.63 | 23491 |
| 1726699200 | 10.65 | -0.1 | -0.93 | 10.78 | 10.78 | 10.635 | 54622 |
| 1726612800 | 10.75 | -0.02 | -0.19 | 10.8 | 10.8 | 10.73 | 25893 |
| 1726526400 | 10.77 | 0.02 | 0.19 | 10.73 | 10.78 | 10.72 | 33090 |
| 1726267200 | 10.75 | 0.07 | 0.66 | 10.73 | 10.7991 | 10.7001 | 18713 |
| 1726180800 | 10.68 | 0.08 | 0.75 | 10.62 | 10.73 | 10.62 | 12689 |
| 1726094400 | 10.6 | 0.05 | 0.47 | 10.54 | 10.62 | 10.52 | 27710 |
| 1726008000 | 10.55 | 0 | 0.00 | 10.56 | 10.57 | 10.42 | 58714 |
| 1725921600 | 10.55 | 0 | 0.00 | 10.55 | 10.62 | 10.52 | 25322 |
| 1725662400 | 10.55 | -0.01 | -0.09 | 10.55 | 10.57 | 10.52 | 28170 |
| 1725576000 | 10.56 | 0.04 | 0.38 | 10.59 | 10.5999 | 10.5101 | 28109 |
| 1725489600 | 10.52 | -0.01 | -0.09 | 10.53 | 10.53 | 10.4791 | 39104 |
| 1725403200 | 10.53 | 0.07 | 0.67 | 10.49 | 10.55 | 10.4705 | 93614 |
| 1725057600 | 10.46 | -0.02 | -0.19 | 10.5 | 10.5 | 10.44 | 12346 |
| 1724971200 | 10.48 | 0.08 | 0.77 | 10.44 | 10.5 | 10.4 | 28746 |
| 1724884800 | 10.4 | -0.09 | -0.86 | 10.53 | 10.54 | 10.36 | 37607 |
| 1724798400 | 10.49 | -0.01 | -0.10 | 10.55 | 10.55 | 10.45 | 31004 |
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
