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 | 0.258 | 2.69311064718 | 9.58 | 9.865 | 9.58 | 453035 | 9.66452462 | CS |
| 4 | 0.338 | 3.55789473684 | 9.5 | 9.865 | 9.3 | 694323 | 9.52284318 | CS |
| 12 | 0.938 | 10.5393258427 | 8.9 | 9.865 | 8.83 | 667272 | 9.39671156 | CS |
| 26 | -0.122 | -1.22489959839 | 9.96 | 10.04 | 8.75 | 640998 | 9.3762216 | CS |
| 52 | 0.788 | 8.70718232044 | 9.05 | 10.04 | 8.02 | 660054 | 9.08011285 | CS |
| 156 | -2.052 | -17.2582001682 | 11.89 | 12 | 8.02 | 604063 | 9.76867432 | CS |
| 260 | 0.048 | 0.490296220633 | 9.79 | 12 | 8.02 | 579535 | 10.06006219 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743028800 | 9.76 | 0.11 | 1.14 | 9.65 | 9.77 | 9.64 | 529711 |
| 1742942400 | 9.65 | -0.02 | -0.21 | 9.7 | 9.7095 | 9.63 | 427165 |
| 1742856000 | 9.67 | 0.07 | 0.73 | 9.6199999 | 9.74 | 9.61 | 447976 |
| 1742596800 | 9.6 | -0.02 | -0.21 | 9.65 | 9.65 | 9.6 | 406928 |
| 1742510400 | 9.6199999 | 0.01 | 0.10 | 9.58 | 9.64 | 9.58 | 434455 |
| 1742424000 | 9.61 | 0.05 | 0.52 | 9.56 | 9.65 | 9.56 | 381377 |
| 1742337600 | 9.56 | -0.07 | -0.73 | 9.63 | 9.63 | 9.56 | 302892 |
| 1742251200 | 9.63 | 0.12 | 1.26 | 9.51 | 9.675 | 9.501 | 911918 |
| 1741992000 | 9.51 | 0.08 | 0.85 | 9.41 | 9.53 | 9.4 | 533675 |
| 1741905600 | 9.43 | -0.03 | -0.32 | 9.46 | 9.4999 | 9.4 | 450253 |
| 1741819200 | 9.46 | 0 | 0.00 | 9.48 | 9.51 | 9.36 | 1058405 |
| 1741732800 | 9.46 | -0.08 | -0.84 | 9.49 | 9.555 | 9.42 | 693685 |
| 1741646400 | 9.5399999 | 0.07 | 0.74 | 9.48 | 9.59 | 9.46 | 1138258 |
| 1741390800 | 9.47 | 0.12 | 1.28 | 9.33 | 9.48 | 9.3 | 649871 |
| 1741304400 | 9.35 | -0.17 | -1.79 | 9.47 | 9.48 | 9.33 | 956152 |
| 1741218000 | 9.52 | 0.1 | 1.06 | 9.43 | 9.5399999 | 9.38 | 1237629 |
| 1741131600 | 9.42 | -0.12 | -1.26 | 9.44 | 9.59 | 9.42 | 1155941 |
| 1741045200 | 9.5399999 | -0.04 | -0.42 | 9.57 | 9.68 | 9.47 | 949141 |
| 1740786000 | 9.58 | 0.13 | 1.38 | 9.39 | 9.58 | 9.38 | 533494 |
| 1740699600 | 9.45 | -0.05 | -0.53 | 9.5 | 9.5399999 | 9.45 | 670592 |
| 1740613200 | 9.5 | 0 | 0.00 | 9.5 | 9.5699 | 9.4801 | 594444 |
| 1740526800 | 9.5 | 0.05 | 0.53 | 9.49 | 9.5 | 9.44 | 658856 |
| 1740440400 | 9.45 | 0 | 0.00 | 9.44 | 9.5 | 9.43 | 466561 |
| 1740181200 | 9.45 | 0 | 0.00 | 9.45 | 9.48 | 9.43 | 507048 |
| 1740094800 | 9.45 | -0.01 | -0.11 | 9.46 | 9.49 | 9.38 | 571806 |
| 1740008400 | 9.46 | 0.05 | 0.53 | 9.41 | 9.46 | 9.38 | 399177 |
| 1739922000 | 9.41 | 0.05 | 0.53 | 9.35 | 9.44 | 9.33 | 498442 |
| 1739576400 | 9.36 | 0.04 | 0.43 | 9.34 | 9.45 | 9.33 | 480293 |
| 1739490000 | 9.32 | -0.01 | -0.11 | 9.33 | 9.3699999 | 9.3101 | 567837 |
| 1739403600 | 9.33 | -0.17 | -1.79 | 9.2899999 | 9.42 | 9.2 | 1142419 |
| 1739317200 | 9.5 | 0.08 | 0.85 | 9.45 | 9.5 | 9.38 | 562248 |
| 1739230800 | 9.42 | -0.02 | -0.21 | 9.41 | 9.52 | 9.39 | 693548 |
| 1738971600 | 9.44 | 0.01 | 0.11 | 9.44 | 9.4499 | 9.3701 | 393183 |
| 1738885200 | 9.43 | 0.04 | 0.43 | 9.43 | 9.45 | 9.36 | 562047 |
| 1738798800 | 9.39 | 0.06 | 0.64 | 9.39 | 9.44 | 9.33 | 430692 |
| 1738712400 | 9.33 | -0.07 | -0.74 | 9.35 | 9.4025 | 9.2899999 | 510749 |
| 1738626000 | 9.4 | -0.07 | -0.74 | 9.3 | 9.45 | 9.28 | 738521 |
| 1738366800 | 9.47 | 0 | 0.00 | 9.44 | 9.52 | 9.355 | 604773 |
| 1738280400 | 9.47 | 0.12 | 1.28 | 9.41 | 9.48 | 9.36 | 628041 |
| 1738194000 | 9.35 | 0.08 | 0.86 | 9.25 | 9.38 | 9.25 | 657534 |
| 1738107600 | 9.27 | 0.02 | 0.22 | 9.25 | 9.295 | 9.25 | 577853 |
| 1738021200 | 9.25 | -0.02 | -0.22 | 9.25 | 9.3 | 9.14 | 828094 |
| 1737762000 | 9.27 | -0.01 | -0.11 | 9.26 | 9.35 | 9.26 | 430451 |
| 1737675600 | 9.28 | 0 | 0.00 | 9.28 | 9.28 | 9.28 | 0 |
| 1737589200 | 9.28 | -0.19 | -2.01 | 9.48 | 9.48 | 9.27 | 650446 |
| 1737502800 | 9.47 | 0.08 | 0.85 | 9.48 | 9.5498999 | 9.45 | 771697 |
| 1737157200 | 9.39 | 0.01 | 0.11 | 9.39 | 9.445 | 9.35 | 565889 |
| 1737070800 | 9.38 | 0.14 | 1.52 | 9.25 | 9.39 | 9.24 | 497482 |
| 1736984400 | 9.24 | -0.01 | -0.11 | 9.36 | 9.36 | 9.2338 | 564573 |
| 1736898000 | 9.25 | 0.09 | 0.98 | 9.11 | 9.2899999 | 9.11 | 725306 |
| 1736811600 | 9.16 | -0.07 | -0.76 | 9.18 | 9.22 | 9.1199999 | 614702 |
| 1736552400 | 9.23 | 0.04 | 0.44 | 9.16 | 9.23 | 9.115 | 1183546 |
| 1736379600 | 9.19 | 0.09 | 0.99 | 9.1 | 9.2 | 9.06 | 606715 |
| 1736293200 | 9.1 | -0.06 | -0.66 | 9.18 | 9.21 | 9.1 | 731412 |
| 1736206800 | 9.16 | -0.07 | -0.76 | 9.24 | 9.24 | 9.13 | 1103060 |
| 1735947600 | 9.23 | 0.3 | 3.36 | 9.02 | 9.24 | 9.02 | 1480036 |
| 1735861200 | 8.93 | 0.11 | 1.25 | 8.84 | 8.93 | 8.83 | 806030 |
| 1735688400 | 8.82 | -0.1 | -1.12 | 8.85 | 8.8699999 | 8.78 | 1232395 |
| 1735602000 | 8.92 | -0.08 | -0.89 | 8.95 | 8.9949999 | 8.88 | 1119311 |
| 1735342800 | 9 | 0.02 | 0.22 | 8.98 | 9.025 | 8.95 | 722461 |
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
