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 | -0.05 | -0.382555470543 | 13.07 | 13.2599 | 12.72 | 31112 | 12.96744382 | CS |
| 4 | -1.44 | -9.95850622407 | 14.46 | 16.11 | 12.72 | 97631 | 14.20483766 | CS |
| 12 | 1.56 | 13.612565445 | 11.46 | 16.11 | 11.21 | 72551 | 13.31845332 | CS |
| 26 | 0.76 | 6.19902120718 | 12.26 | 16.11 | 11.002 | 49325 | 12.83820857 | CS |
| 52 | 1.21 | 10.2455546147 | 11.81 | 16.11 | 11.002 | 52514 | 12.56293174 | CS |
| 156 | -8.08 | -38.2938388626 | 21.1 | 21.83 | 11.002 | 36374 | 13.80513284 | CS |
| 260 | -8.31 | -38.9592123769 | 21.33 | 24.5 | 11.002 | 48842 | 17.62782717 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1730500800 | 13.02 | 0.29 | 2.28 | 12.76 | 13.08 | 12.75 | 52390 |
| 1730414400 | 12.73 | -0.08 | -0.62 | 12.74 | 12.87 | 12.72 | 28849 |
| 1730328000 | 12.81 | -0.07 | -0.54 | 12.78 | 12.8899 | 12.78 | 15049 |
| 1730241600 | 12.88 | -0.23 | -1.75 | 13.05 | 13.09 | 12.88 | 23311 |
| 1730155200 | 13.11 | 0.03 | 0.23 | 13.12 | 13.13 | 12.94 | 38028 |
| 1729896000 | 13.08 | 0.05 | 0.38 | 13.07 | 13.2599 | 13.01 | 52145 |
| 1729809600 | 13.03 | -0.13 | -0.99 | 13.16 | 13.1978 | 13.03 | 28822 |
| 1729723200 | 13.16 | -0.05 | -0.38 | 13.26 | 13.26 | 13.0801 | 41747 |
| 1729636800 | 13.21 | 0.11 | 0.84 | 13.05 | 13.26 | 13.05 | 29872 |
| 1729550400 | 13.1 | -0.18 | -1.36 | 13.27 | 13.27 | 13.0185 | 65390 |
| 1729291200 | 13.28 | 0.39 | 3.03 | 13.25 | 13.4 | 13.1 | 77095 |
| 1729204800 | 12.89 | -0.17 | -1.30 | 13 | 13 | 12.8492 | 39846 |
| 1729118400 | 13.06 | 0.12 | 0.93 | 13.01 | 13.16 | 12.97 | 47801 |
| 1729032000 | 12.94 | -0.5 | -3.72 | 13.38 | 13.4076 | 12.92 | 55447 |
| 1728945600 | 13.44 | -0.15 | -1.10 | 13.58 | 13.67 | 13.41 | 54970 |
| 1728686400 | 13.59 | -0.01 | -0.07 | 13.49 | 13.63 | 13.36 | 134182 |
| 1728600000 | 13.6 | 0.04 | 0.29 | 13.79 | 13.79 | 13.42 | 175868 |
| 1728513600 | 13.56 | -0.75 | -5.24 | 13.88 | 14.02 | 13.36 | 242609 |
| 1728427200 | 14.31 | -1.72 | -10.73 | 14.67 | 14.67 | 14.225 | 198497 |
| 1728340800 | 16.03 | 1.28 | 8.68 | 15.4 | 16.11 | 15.36 | 494253 |
| 1728081600 | 14.75 | 0.6 | 4.24 | 14.46 | 14.7999 | 14.46 | 160201 |
| 1727995200 | 14.15 | -0.44 | -3.02 | 14.4 | 14.425 | 13.98 | 112568 |
| 1727908800 | 14.59 | 0.67 | 4.81 | 14.6 | 14.6299 | 14.23 | 281500 |
| 1727822400 | 13.92 | 0.38 | 2.81 | 13.68 | 13.99 | 13.55 | 175437 |
| 1727736000 | 13.54 | 0.46 | 3.52 | 13.68 | 13.9 | 13.5 | 207349 |
| 1727476800 | 13.08 | 0.21 | 1.63 | 13 | 13.14 | 12.985 | 170462 |
| 1727390400 | 12.87 | 0.85 | 7.07 | 12.84 | 12.98 | 12.75 | 167772 |
| 1727304000 | 12.02 | -0.21 | -1.72 | 12.19 | 12.2 | 11.95 | 45961 |
| 1727217600 | 12.23 | 0.72 | 6.26 | 12.44 | 12.49 | 12.01 | 123583 |
| 1727131200 | 11.51 | 0.1 | 0.88 | 11.46 | 11.52 | 11.45 | 20497 |
| 1726872000 | 11.41 | -0.1 | -0.87 | 11.51 | 11.54 | 11.4 | 41347 |
| 1726785600 | 11.51 | 0.16 | 1.45 | 11.46 | 11.6 | 11.4507 | 41151 |
| 1726699200 | 11.346 | 0.08 | 0.67 | 11.29 | 11.385 | 11.27 | 9103 |
| 1726612800 | 11.27 | -0.08 | -0.70 | 11.33 | 11.36 | 11.21 | 221346 |
| 1726526400 | 11.35 | 0.03 | 0.27 | 11.37 | 11.38 | 11.33 | 26181 |
| 1726267200 | 11.32 | -0 | -0.01 | 11.3 | 11.38 | 11.3 | 9707 |
| 1726180800 | 11.321 | -0.12 | -1.04 | 11.36 | 11.38 | 11.3003 | 139640 |
| 1726094400 | 11.44 | 0.02 | 0.18 | 11.45 | 11.51 | 11.4 | 40567 |
| 1726008000 | 11.42 | -0.11 | -0.95 | 11.41 | 11.47 | 11.4001 | 8210 |
| 1725921600 | 11.53 | -0.03 | -0.26 | 11.49 | 11.54 | 11.488 | 11334 |
| 1725662400 | 11.56 | -0.15 | -1.28 | 11.69 | 11.69 | 11.56 | 21765 |
| 1725576000 | 11.71 | -0.01 | -0.09 | 11.76 | 11.78 | 11.69 | 22707 |
| 1725489600 | 11.72 | 0.03 | 0.26 | 11.7125 | 11.755 | 11.7 | 5173 |
| 1725403200 | 11.69 | -0.16 | -1.35 | 11.77 | 11.77 | 11.69 | 5771 |
| 1725057600 | 11.85 | 0.03 | 0.25 | 11.81 | 11.86 | 11.805 | 7925 |
| 1724971200 | 11.82 | 0.09 | 0.77 | 11.73 | 11.85 | 11.73 | 4890 |
| 1724884800 | 11.73 | -0.1 | -0.85 | 11.79 | 11.8 | 11.7279 | 7897 |
| 1724798400 | 11.83 | 0.09 | 0.77 | 11.77 | 11.85 | 11.7558 | 27693 |
| 1724712000 | 11.74 | 0 | 0.00 | 11.72 | 11.78 | 11.681 | 69706 |
| 1724452800 | 11.74 | 0.22 | 1.91 | 11.52 | 11.75 | 11.51 | 39811 |
| 1724366400 | 11.52 | -0.03 | -0.26 | 11.56 | 11.57 | 11.52 | 60884 |
| 1724280000 | 11.55 | -0.02 | -0.17 | 11.55 | 11.62 | 11.55 | 20998 |
| 1724193600 | 11.57 | -0.04 | -0.34 | 11.62 | 11.62 | 11.5394 | 13934 |
| 1724107200 | 11.61 | 0.06 | 0.52 | 11.6 | 11.62 | 11.55 | 22666 |
| 1723848000 | 11.55 | 0.08 | 0.70 | 11.55 | 11.568 | 11.5499 | 62787 |
| 1723761600 | 11.47 | 0.11 | 0.97 | 11.41 | 11.53 | 11.41 | 44152 |
| 1723675200 | 11.36 | -0.12 | -1.05 | 11.42 | 11.45 | 11.36 | 3996 |
| 1723588800 | 11.48 | 0.04 | 0.35 | 11.41 | 11.49 | 11.36 | 16236 |
| 1723502400 | 11.44 | 0.03 | 0.26 | 11.35 | 11.44 | 11.35 | 29084 |
| 1723243200 | 11.41 | -0.01 | -0.09 | 11.46 | 11.46 | 11.3729 | 32997 |
| 1723156800 | 11.42 | 0.16 | 1.42 | 11.33 | 11.42 | 11.33 | 37979 |
| 1723070400 | 11.26 | -0.02 | -0.18 | 11.35 | 11.35 | 11.2 | 69521 |
| 1722984000 | 11.28 | 0 | 0.00 | 11.28 | 11.32 | 11.25 | 44676 |
| 1722897600 | 11.28 | -0.05 | -0.44 | 11.18 | 11.32 | 11.002 | 59595 |
| 1722638400 | 11.33 | -0.09 | -0.79 | 11.41 | 11.4444 | 11.32 | 22965 |
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
