Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.975 | -7.8 | 12.5 | 12.71 | 11.25 | 2259534 | 11.810386 | CS |
| 4 | 2.875 | 33.2369942197 | 8.65 | 13.325 | 8.59 | 2989816 | 11.60310903 | CS |
| 12 | 0.845 | 7.91198501873 | 10.68 | 13.325 | 7.58 | 2525064 | 10.33442179 | CS |
| 26 | -1.055 | -8.38632750397 | 12.58 | 13.37 | 7.58 | 1790067 | 10.57662641 | CS |
| 52 | -3.365 | -22.5990597717 | 14.89 | 15.07 | 7.58 | 1518366 | 11.51897564 | CS |
| 156 | -10.755 | -48.2719928187 | 22.28 | 25.51 | 7.58 | 1362567 | 14.23850748 | CS |
| 260 | -6.905 | -37.4660879002 | 18.43 | 28.45 | 4.22 | 1356928 | 15.35943805 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 11.49 | -0.02 | -0.17 | 11.27 | 11.8 | 11.25 | 3798514 |
| 1734651600 | 11.51 | -0.13 | -1.12 | 11.76 | 11.83 | 11.395 | 1596684 |
| 1734565200 | 11.64 | -0.53 | -4.35 | 12.36 | 12.45 | 11.495 | 1895669 |
| 1734478800 | 12.17 | -0.29 | -2.33 | 12.45 | 12.565 | 12.17 | 2011270 |
| 1734392400 | 12.46 | -0.22 | -1.74 | 12.5 | 12.71 | 12.315 | 1995534 |
| 1734133200 | 12.68 | 0.16 | 1.28 | 12.53 | 12.72 | 12.24 | 1894057 |
| 1734046800 | 12.52 | -0.48 | -3.69 | 12.91 | 12.97 | 12.435 | 1582208 |
| 1733960400 | 13 | 0.05 | 0.39 | 12.92 | 13.095 | 12.78 | 1913047 |
| 1733874000 | 12.95 | -0.01 | -0.08 | 13 | 13.313 | 12.75 | 3184890 |
| 1733787600 | 12.96 | 0.51 | 4.10 | 12.92 | 13.325 | 12.805 | 3682448 |
| 1733528400 | 12.45 | 0.17 | 1.38 | 12.54 | 12.54 | 12.17 | 3000718 |
| 1733442000 | 12.28 | -0.08 | -0.65 | 12.51 | 13.09 | 12.25 | 4459585 |
| 1733355600 | 12.36 | 0.26 | 2.15 | 12.08 | 12.395 | 11.85 | 3324763 |
| 1733269200 | 12.1 | 0.77 | 6.80 | 11.63 | 12.245 | 11.1 | 4602991 |
| 1733182800 | 11.33 | 1.33 | 13.30 | 10.78 | 11.67 | 10.61 | 3347748 |
| 1732917840 | 10 | -0.12 | -1.19 | 10.24 | 10.29 | 9.895 | 2490414 |
| 1732750800 | 10.12 | 0.57 | 5.97 | 9.6 | 10.315 | 9.6 | 4151090 |
| 1732664400 | 9.55 | 0.67 | 7.55 | 9.25 | 9.75 | 9.0325 | 6496914 |
| 1732578000 | 8.88 | 0.34 | 3.98 | 8.65 | 9.135 | 8.59 | 1377967 |
| 1732318800 | 8.5399999 | 0.26 | 3.14 | 8.32 | 8.66 | 8.32 | 1334751 |
| 1732232400 | 8.28 | 0.32 | 4.02 | 7.99 | 8.3699999 | 7.92 | 3266203 |
| 1732146000 | 7.96 | 0.09 | 1.14 | 7.81 | 8 | 7.79 | 1172105 |
| 1732059600 | 7.87 | -0.12 | -1.50 | 7.82 | 7.93 | 7.72 | 1277911 |
| 1731973200 | 7.99 | -0.14 | -1.72 | 8.1199999 | 8.2 | 7.99 | 1138380 |
| 1731714000 | 8.13 | -0.21 | -2.52 | 8.39 | 8.43 | 8.095 | 1119062 |
| 1731627600 | 8.34 | -0.21 | -2.46 | 8.61 | 8.66 | 8.2899999 | 1173439 |
| 1731541200 | 8.55 | -0.03 | -0.35 | 8.61 | 8.83 | 8.55 | 1588545 |
| 1731454800 | 8.58 | 0.02 | 0.23 | 8.53 | 8.76 | 8.47 | 4884214 |
| 1731368400 | 8.56 | 0.06 | 0.71 | 8.52 | 8.786 | 8.45 | 1487716 |
| 1731109200 | 8.5 | -0.33 | -3.74 | 8.69 | 8.7899999 | 8.425 | 1804828 |
| 1731022800 | 8.83 | 0.23 | 2.67 | 8.65 | 9.1 | 8.51 | 2715258 |
| 1730936400 | 8.6 | 0.57 | 7.10 | 8.34 | 8.83 | 8.34 | 2928928 |
| 1730850000 | 8.03 | 0.31 | 4.02 | 7.7 | 8.05 | 7.58 | 1610360 |
| 1730763600 | 7.72 | -0.19 | -2.40 | 7.87 | 8 | 7.68 | 1893774 |
| 1730500800 | 7.91 | 0.24 | 3.13 | 7.67 | 8.1 | 7.652 | 2566708 |
| 1730414400 | 7.67 | -0.72 | -8.58 | 8.39 | 8.418 | 7.63 | 4862466 |
| 1730328000 | 8.39 | -1.75 | -17.26 | 8.99 | 9.07 | 8.33 | 7427244 |
| 1730241600 | 10.14 | -0.37 | -3.52 | 10.26 | 10.39 | 10.03 | 2252585 |
| 1730155200 | 10.51 | 0.37 | 3.65 | 10.24 | 10.52 | 10.22 | 1408717 |
| 1729896000 | 10.14 | -0.16 | -1.55 | 10.4 | 10.496 | 10.11 | 936441 |
| 1729809600 | 10.3 | 0.1 | 0.98 | 10.33 | 10.43 | 10.04 | 1258996 |
| 1729723200 | 10.2 | -0.1 | -0.97 | 10.25 | 10.34 | 10.07 | 1715422 |
| 1729636800 | 10.3 | -0.22 | -2.09 | 10.49 | 10.5253 | 10.265 | 1598173 |
| 1729550400 | 10.52 | -0.65 | -5.82 | 11.25 | 11.26 | 10.485 | 4465591 |
| 1729291200 | 11.17 | 0.08 | 0.72 | 11.47 | 11.57 | 11.065 | 3938099 |
| 1729204800 | 11.09 | -0.1 | -0.89 | 11.15 | 11.47 | 10.88 | 3403747 |
| 1729118400 | 11.19 | 0.3 | 2.75 | 11.05 | 11.34 | 10.88 | 2047344 |
| 1729032000 | 10.89 | -0.28 | -2.51 | 11.09 | 11.2799 | 10.89 | 2437816 |
| 1728945600 | 11.17 | 0.39 | 3.62 | 10.7 | 11.21 | 10.59 | 4406194 |
| 1728686400 | 10.78 | 0.2 | 1.89 | 10.52 | 11.06 | 10.52 | 2125672 |
| 1728600000 | 10.58 | 0.15 | 1.44 | 10.36 | 10.64 | 10.145 | 1927443 |
| 1728513600 | 10.43 | -0.13 | -1.23 | 10.57 | 10.75 | 10.43 | 1467214 |
| 1728427200 | 10.56 | -0.21 | -1.95 | 10.8 | 10.86 | 10.53 | 1680477 |
| 1728340800 | 10.77 | -0.21 | -1.91 | 10.88 | 11.11 | 10.71 | 1607425 |
| 1728081600 | 10.98 | 0.29 | 2.71 | 10.92 | 11.025 | 10.62 | 1684364 |
| 1727995200 | 10.69 | -0.2 | -1.84 | 10.71 | 10.81 | 10.635 | 2283273 |
| 1727908800 | 10.89 | 0.33 | 3.13 | 10.5 | 10.94 | 10.48 | 2238978 |
| 1727822400 | 10.56 | 0 | 0.00 | 10.55 | 10.6661 | 10.36 | 1458650 |
| 1727736000 | 10.56 | -0.36 | -3.30 | 10.68 | 10.74 | 10.455 | 1577729 |
| 1727476800 | 10.92 | 0.36 | 3.41 | 10.84 | 11.225 | 10.75 | 1239162 |
| 1727390400 | 10.56 | 0.19 | 1.83 | 10.6 | 10.79 | 10.56 | 1164871 |
| 1727304000 | 10.37 | -0.13 | -1.24 | 10.41 | 10.52 | 10.32 | 1388580 |
| 1727217600 | 10.5 | 0.34 | 3.35 | 10.38 | 10.63 | 10.3 | 1589651 |
| 1727131200 | 10.16 | 0.29 | 2.94 | 9.88 | 10.295 | 9.75 | 2160346 |
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
