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 | -0.02 | -0.179211469534 | 11.16 | 11.18 | 11.04 | 253814 | 11.12640788 | CS |
| 4 | 0.07 | 0.63233965673 | 11.07 | 11.2 | 10.955 | 310635 | 11.084454 | CS |
| 12 | 0.47 | 4.40487347704 | 10.67 | 11.2 | 10.51 | 282338 | 10.89557355 | CS |
| 26 | 0.39 | 3.62790697674 | 10.75 | 11.2 | 9.92 | 250313 | 10.6764338 | CS |
| 52 | 1.42 | 14.6090534979 | 9.72 | 11.2 | 9.101 | 290276 | 10.3771965 | CS |
| 156 | -4.46 | -28.5897435897 | 15.6 | 15.66 | 9.101 | 277534 | 11.0441626 | CS |
| 260 | -2.49 | -18.2685253118 | 13.63 | 15.95 | 9.101 | 288899 | 12.21809712 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1727390400 | 11.14 | -0.01 | -0.09 | 11.17 | 11.17 | 11.11 | 193276 |
| 1727304000 | 11.15 | -0.03 | -0.27 | 11.17 | 11.18 | 11.09 | 238160 |
| 1727217600 | 11.18 | 0.1 | 0.90 | 11.11 | 11.18 | 11.09 | 256459 |
| 1727131200 | 11.08 | -0.02 | -0.18 | 11.08 | 11.0901 | 11.04 | 332113 |
| 1726872000 | 11.1 | -0.03 | -0.27 | 11.16 | 11.17 | 11.0601 | 249064 |
| 1726785600 | 11.13 | -0.04 | -0.36 | 11.18 | 11.18 | 11.07 | 508176 |
| 1726699200 | 11.17 | 0.07 | 0.63 | 11.13 | 11.2 | 11.085 | 472393 |
| 1726612800 | 11.1 | 0.02 | 0.18 | 11.08 | 11.12 | 11.06 | 272854 |
| 1726526400 | 11.08 | -0.07 | -0.63 | 11.1 | 11.1108 | 11.03 | 265348 |
| 1726267200 | 11.15 | 0.03 | 0.27 | 11.15 | 11.16 | 11.09 | 367689 |
| 1726180800 | 11.12 | 0.03 | 0.27 | 11.11 | 11.15 | 11.11 | 283455 |
| 1726094400 | 11.09 | 0.01 | 0.09 | 11.14 | 11.1412 | 11.07 | 305480 |
| 1726008000 | 11.08 | 0.04 | 0.36 | 11.06 | 11.12 | 11.05 | 343168 |
| 1725921600 | 11.04 | 0.04 | 0.36 | 11.05 | 11.05 | 11.01 | 270488 |
| 1725662400 | 11 | 0.02 | 0.18 | 10.98 | 11.025 | 10.955 | 263165 |
| 1725576000 | 10.98 | 0.01 | 0.09 | 10.98 | 11 | 10.955 | 461050 |
| 1725489600 | 10.97 | -0.04 | -0.36 | 10.98 | 10.995 | 10.96 | 269031 |
| 1725403200 | 11.01 | 0 | 0.00 | 11.02 | 11.05 | 10.98 | 331785 |
| 1725057600 | 11.01 | -0.03 | -0.27 | 11.07 | 11.1 | 11 | 218908 |
| 1724971200 | 11.04 | 0.04 | 0.36 | 11.03 | 11.04 | 10.9799 | 175859 |
| 1724884800 | 11 | -0.03 | -0.27 | 11.05 | 11.05 | 10.985 | 194318 |
| 1724798400 | 11.03 | 0.03 | 0.27 | 11.02 | 11.04 | 10.98 | 155767 |
| 1724712000 | 11 | -0.01 | -0.09 | 11.05 | 11.05 | 10.975 | 226749 |
| 1724452800 | 11.01 | 0.01 | 0.09 | 11.04 | 11.04 | 10.96 | 223737 |
| 1724366400 | 11 | -0.05 | -0.41 | 11.02 | 11.04 | 11 | 201509 |
| 1724280000 | 11.045 | 0.01 | 0.05 | 11.04 | 11.07 | 11.025 | 128622 |
| 1724193600 | 11.04 | 0.04 | 0.36 | 11.02 | 11.05 | 10.9801 | 265006 |
| 1724107200 | 11 | 0.03 | 0.27 | 10.94 | 11.015 | 10.94 | 133925 |
| 1723848000 | 10.97 | 0 | 0.00 | 10.96 | 10.99 | 10.96 | 169278 |
| 1723761600 | 10.97 | -0.05 | -0.45 | 10.93 | 10.98 | 10.93 | 229052 |
| 1723675200 | 11.02 | 0.03 | 0.27 | 11 | 11.03 | 11 | 262768 |
| 1723588800 | 10.99 | 0.01 | 0.10 | 11 | 11 | 10.95 | 247911 |
| 1723502400 | 10.979 | 0.07 | 0.63 | 10.91 | 10.99 | 10.91 | 161767 |
| 1723243200 | 10.91 | 0.05 | 0.46 | 10.93 | 10.93 | 10.9 | 105078 |
| 1723156800 | 10.86 | 0.07 | 0.65 | 10.78 | 10.915 | 10.78 | 187283 |
| 1723070400 | 10.79 | 0.05 | 0.47 | 10.81 | 10.88 | 10.75 | 198272 |
| 1722984000 | 10.74 | 0.11 | 1.03 | 10.65 | 10.74 | 10.61 | 314238 |
| 1722897600 | 10.63 | -0.32 | -2.92 | 10.56 | 10.74 | 10.52 | 427005 |
| 1722638400 | 10.95 | 0.1 | 0.92 | 10.88 | 10.99 | 10.86 | 404068 |
| 1722552000 | 10.85 | 0.02 | 0.18 | 10.85 | 10.91 | 10.823 | 285223 |
| 1722465600 | 10.83 | 0.03 | 0.28 | 10.9 | 10.91 | 10.79 | 299073 |
| 1722379200 | 10.8 | 0.1 | 0.93 | 10.72 | 10.8 | 10.72 | 167735 |
| 1722292800 | 10.7 | -0.01 | -0.09 | 10.75 | 10.75 | 10.68 | 206205 |
| 1722033600 | 10.71 | 0.09 | 0.85 | 10.71 | 10.735 | 10.66 | 264957 |
| 1721947200 | 10.62 | 0.01 | 0.09 | 10.67 | 10.69 | 10.612 | 123705 |
| 1721860800 | 10.61 | -0.01 | -0.09 | 10.62 | 10.65 | 10.58 | 241678 |
| 1721774400 | 10.62 | 0.05 | 0.47 | 10.59 | 10.66 | 10.58 | 281318 |
| 1721688000 | 10.57 | 0.06 | 0.57 | 10.59 | 10.63 | 10.535 | 322525 |
| 1721428800 | 10.51 | -0.12 | -1.13 | 10.63 | 10.7 | 10.51 | 1287829 |
| 1721342400 | 10.63 | -0.06 | -0.56 | 10.7 | 10.76 | 10.6 | 448899 |
| 1721256000 | 10.69 | -0.06 | -0.56 | 10.79 | 10.8 | 10.67 | 316575 |
| 1721169600 | 10.75 | -0.03 | -0.28 | 10.79 | 10.85 | 10.72 | 332362 |
| 1721083200 | 10.78 | -0.2 | -1.82 | 10.92 | 10.94 | 10.74 | 335511 |
| 1720824000 | 10.98 | 0.03 | 0.27 | 10.99 | 11.07 | 10.96 | 257139 |
| 1720737600 | 10.95 | 0.11 | 1.01 | 10.88 | 10.9899 | 10.85 | 315504 |
| 1720651200 | 10.84 | 0.09 | 0.84 | 10.75 | 10.85 | 10.75 | 262144 |
| 1720564800 | 10.75 | 0.02 | 0.19 | 10.79 | 10.8194 | 10.71 | 216594 |
| 1720478400 | 10.73 | -0.04 | -0.37 | 10.79 | 10.82 | 10.72 | 238265 |
| 1720219200 | 10.77 | 0.1 | 0.94 | 10.67 | 10.7718 | 10.66 | 140456 |
| 1720040640 | 10.67 | 0.05 | 0.47 | 10.61 | 10.69 | 10.61 | 138978 |
| 1719960000 | 10.62 | -0.05 | -0.47 | 10.68 | 10.68 | 10.6 | 120350 |
| 1719873600 | 10.67 | 0.06 | 0.57 | 10.71 | 10.71 | 10.62 | 212996 |
| 1719614400 | 10.61 | 0 | 0.00 | 10.61 | 10.61 | 10.61 | 0 |
| 1719528000 | 10.61 | 0.09 | 0.86 | 10.53 | 10.62 | 10.53 | 200917 |
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
