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 | -0.23 | -1.91347753744 | 12.02 | 12.02 | 11.71 | 41165 | 11.86145347 | CS |
| 4 | -0.13 | -1.09060402685 | 11.92 | 12.15 | 11.7099 | 64450 | 11.8741858 | CS |
| 12 | 0.06 | 0.511508951407 | 11.73 | 12.15 | 11.35 | 63295 | 11.77041186 | CS |
| 26 | -0.12 | -1.00755667506 | 11.91 | 12.32 | 11.35 | 58898 | 11.92288818 | CS |
| 52 | 0.18 | 1.5503875969 | 11.61 | 12.3399 | 11.16 | 59068 | 11.90500815 | CS |
| 156 | -1.45 | -10.9516616314 | 13.24 | 13.5 | 10 | 51096 | 11.43339612 | CS |
| 260 | -0.3 | -2.48138957816 | 12.09 | 16.29 | 10 | 51909 | 12.60161417 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201600 | 11.79 | -0.01 | -0.08 | 11.8 | 11.8 | 11.74 | 35637 |
| 1743115200 | 11.8 | 0.02 | 0.17 | 11.82 | 11.82 | 11.73 | 18050 |
| 1743028800 | 11.78 | -0.06 | -0.51 | 11.83 | 11.89 | 11.71 | 28899 |
| 1742942400 | 11.84 | -0.03 | -0.25 | 11.89 | 11.89 | 11.83 | 52532 |
| 1742856000 | 11.87 | -0.08 | -0.67 | 11.84 | 11.9333 | 11.82 | 60328 |
| 1742596800 | 11.95 | -0.04 | -0.33 | 12.02 | 12.02 | 11.9 | 46016 |
| 1742510400 | 11.9901 | 0.1 | 0.84 | 11.89 | 12.0026 | 11.89 | 83010 |
| 1742424000 | 11.89 | -0.01 | -0.08 | 11.9 | 11.96 | 11.84 | 57453 |
| 1742337600 | 11.9 | 0.02 | 0.16 | 11.89 | 11.9499 | 11.85 | 46925 |
| 1742251200 | 11.8805 | 0.04 | 0.34 | 11.83 | 11.9 | 11.83 | 57198 |
| 1741992000 | 11.84 | 0.04 | 0.34 | 11.82 | 11.87 | 11.77 | 74772 |
| 1741905600 | 11.8 | -0.03 | -0.25 | 11.84 | 11.8716 | 11.765 | 51807 |
| 1741819200 | 11.83 | 0.07 | 0.60 | 11.79 | 11.9 | 11.73 | 52062 |
| 1741732800 | 11.76 | 0.02 | 0.17 | 11.73 | 11.8 | 11.715 | 116797 |
| 1741646400 | 11.74 | -0.03 | -0.25 | 11.8 | 11.85 | 11.7099 | 77901 |
| 1741390800 | 11.77 | -0.09 | -0.76 | 11.9 | 11.9 | 11.7338 | 137758 |
| 1741304400 | 11.86 | -0.1 | -0.84 | 11.96 | 11.9975 | 11.86 | 45867 |
| 1741218000 | 11.96 | -0.06 | -0.50 | 12.04 | 12.15 | 11.93 | 66381 |
| 1741131600 | 12.02 | -0.04 | -0.33 | 12.06 | 12.15 | 11.9341 | 101420 |
| 1741045200 | 12.06 | 0.08 | 0.67 | 12.02 | 12.06 | 12 | 68504 |
| 1740786000 | 11.98 | 0.05 | 0.42 | 11.92 | 12 | 11.92 | 45328 |
| 1740699600 | 11.93 | 0.04 | 0.34 | 11.9 | 11.98 | 11.8501 | 71321 |
| 1740613200 | 11.89 | 0.04 | 0.34 | 11.88 | 11.9 | 11.8 | 61665 |
| 1740526800 | 11.85 | -0.07 | -0.59 | 11.95 | 11.9895 | 11.85 | 34408 |
| 1740440400 | 11.9201 | 0.07 | 0.59 | 11.85 | 11.94 | 11.85 | 42306 |
| 1740181200 | 11.85 | -0.11 | -0.92 | 11.84 | 11.8984 | 11.84 | 24731 |
| 1740094800 | 11.96 | -0.04 | -0.33 | 11.97 | 11.9999 | 11.92 | 34079 |
| 1740008400 | 12 | 0.03 | 0.25 | 11.97 | 12 | 11.93 | 72875 |
| 1739922000 | 11.97 | 0.06 | 0.50 | 11.92 | 11.98 | 11.91 | 47150 |
| 1739576400 | 11.91 | 0.07 | 0.62 | 11.84 | 11.92 | 11.79 | 85435 |
| 1739490000 | 11.837 | 0.04 | 0.34 | 11.8 | 11.85 | 11.78 | 34309 |
| 1739403600 | 11.797 | 0.04 | 0.31 | 11.77 | 11.8 | 11.73 | 34039 |
| 1739317200 | 11.76 | 0.01 | 0.09 | 11.75 | 11.79 | 11.73 | 43631 |
| 1739230800 | 11.75 | 0.04 | 0.34 | 11.72 | 11.76 | 11.72 | 54362 |
| 1738971600 | 11.71 | -0.04 | -0.34 | 11.7 | 11.7599 | 11.67 | 75295 |
| 1738885200 | 11.75 | -0.01 | -0.09 | 11.76 | 11.81 | 11.71 | 36718 |
| 1738798800 | 11.76 | 0.01 | 0.09 | 11.77 | 11.81 | 11.7 | 71471 |
| 1738712400 | 11.75 | 0.06 | 0.51 | 11.73 | 11.8132 | 11.73 | 40600 |
| 1738626000 | 11.69 | -0.09 | -0.76 | 11.78 | 11.8399 | 11.35 | 131497 |
| 1738366800 | 11.78 | 0.02 | 0.17 | 11.75 | 11.85 | 11.72 | 58511 |
| 1738280400 | 11.76 | 0.02 | 0.18 | 11.72 | 11.78 | 11.63 | 43457 |
| 1738194000 | 11.739 | -0 | -0.01 | 11.75 | 11.78 | 11.7 | 31154 |
| 1738107600 | 11.74 | 0.02 | 0.17 | 11.68 | 11.745 | 11.66 | 46208 |
| 1738021200 | 11.72 | 0.07 | 0.60 | 11.64 | 11.7595 | 11.6013 | 72551 |
| 1737762000 | 11.65 | -0.09 | -0.77 | 11.6 | 11.66 | 11.5514 | 33866 |
| 1737675600 | 11.74 | 0 | 0.00 | 11.74 | 11.74 | 11.74 | 0 |
| 1737589200 | 11.74 | 0.08 | 0.69 | 11.66 | 11.78 | 11.643 | 62355 |
| 1737502800 | 11.66 | 0 | 0.00 | 11.66 | 11.7799 | 11.57 | 140852 |
| 1737157200 | 11.66 | 0 | 0.00 | 11.66 | 11.71 | 11.66 | 44092 |
| 1737070800 | 11.66 | 0.06 | 0.52 | 11.57 | 11.6944 | 11.57 | 70164 |
| 1736984400 | 11.6 | -0.01 | -0.09 | 11.64 | 11.74 | 11.5864 | 58319 |
| 1736898000 | 11.61 | 0.07 | 0.61 | 11.52 | 11.74 | 11.52 | 37162 |
| 1736811600 | 11.54 | -0.02 | -0.17 | 11.56 | 11.5813 | 11.46 | 56886 |
| 1736552400 | 11.56 | -0.01 | -0.09 | 11.52 | 11.59 | 11.45 | 59270 |
| 1736379600 | 11.57 | 0.16 | 1.40 | 11.41 | 11.59 | 11.41 | 70277 |
| 1736293200 | 11.41 | -0.1 | -0.87 | 11.41 | 11.4916 | 11.39 | 143815 |
| 1736206800 | 11.51 | -0.12 | -1.00 | 11.64 | 11.644 | 11.5 | 99611 |
| 1735947600 | 11.6265 | -0.13 | -1.09 | 11.73 | 11.77 | 11.59 | 131066 |
| 1735861200 | 11.755 | -0.05 | -0.38 | 11.8 | 11.8791 | 11.64 | 62298 |
| 1735688400 | 11.8 | -0.05 | -0.38 | 11.84 | 11.87 | 11.78 | 55956 |
| 1735602000 | 11.845 | 0.08 | 0.64 | 11.77 | 11.9 | 11.75 | 43140 |
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
