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 | -0.16 | -1.71673819742 | 9.32 | 9.71 | 9.09 | 528819 | 9.40637206 | CS |
| 4 | -1.19 | -11.4975845411 | 10.35 | 10.6142 | 8.88 | 398509 | 9.68981886 | CS |
| 12 | -0.02 | -0.217864923747 | 9.18 | 10.6142 | 8.88 | 436595 | 9.71678977 | CS |
| 26 | 3.25 | 54.9915397631 | 5.91 | 10.6142 | 5.29 | 298373 | 8.65784311 | CS |
| 52 | 4.21 | 85.0505050505 | 4.95 | 10.6142 | 4.595 | 262069 | 7.40516736 | CS |
| 156 | 4.42 | 93.2489451477 | 4.74 | 10.6142 | 3.94 | 152361 | 7.03792429 | CS |
| 260 | 4.42 | 93.2489451477 | 4.74 | 10.6142 | 3.94 | 152361 | 7.03792429 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576400 | 9.16 | 0.03 | 0.33 | 9.18 | 9.265 | 9.06 | 327479 |
| 1739490000 | 9.13 | -0.24 | -2.56 | 9.43 | 9.43 | 9.09 | 431134 |
| 1739403600 | 9.3699999 | -0.03 | -0.32 | 9.28 | 9.5399999 | 9.26 | 224778 |
| 1739317200 | 9.4 | -0.21 | -2.19 | 9.68 | 9.71 | 9.39 | 646069 |
| 1739230800 | 9.61 | 0.18 | 1.91 | 9.49 | 9.6509 | 9.43 | 554080 |
| 1738971600 | 9.43 | 0.08 | 0.86 | 9.32 | 9.49 | 9.2899999 | 788035 |
| 1738885200 | 9.35 | -0.23 | -2.40 | 9.61 | 9.68 | 9.32 | 198633 |
| 1738798800 | 9.58 | 0 | 0.00 | 9.6 | 9.65 | 9.48 | 115192 |
| 1738712400 | 9.58 | 0.15 | 1.59 | 9.41 | 9.65 | 9.41 | 244128 |
| 1738626000 | 9.43 | -0.07 | -0.74 | 9.25 | 9.59 | 8.88 | 204270 |
| 1738366800 | 9.5 | -0.21 | -2.16 | 9.7899999 | 9.7899999 | 9.44 | 252844 |
| 1738280400 | 9.71 | 0.01 | 0.10 | 9.77 | 9.77 | 9.6 | 482541 |
| 1738194000 | 9.7 | -0.01 | -0.10 | 9.7 | 9.85 | 9.64 | 413150 |
| 1738107600 | 9.71 | 0.09 | 0.94 | 9.69 | 9.768 | 9.48 | 902185 |
| 1738021200 | 9.6199999 | -0.82 | -7.85 | 10.39 | 10.39 | 9.61 | 431762 |
| 1737762000 | 10.44 | 0.05 | 0.48 | 10.29 | 10.525 | 10.26 | 191012 |
| 1737675600 | 10.39 | 0 | 0.00 | 10.39 | 10.39 | 10.39 | 0 |
| 1737589200 | 10.39 | -0.08 | -0.76 | 10.47 | 10.495 | 10.21 | 400697 |
| 1737502800 | 10.47 | 0.03 | 0.29 | 10.38 | 10.6142 | 10.27 | 400243 |
| 1737157200 | 10.44 | 0.17 | 1.66 | 10.35 | 10.5 | 10.245 | 292416 |
| 1737070800 | 10.27 | 0.21 | 2.09 | 10.02 | 10.285 | 9.98 | 1144855 |
| 1736984400 | 10.06 | -0.22 | -2.14 | 10.43 | 10.43 | 10.02 | 553142 |
| 1736898000 | 10.28 | 0.36 | 3.63 | 9.92 | 10.34 | 9.92 | 333141 |
| 1736811600 | 9.92 | 0.12 | 1.22 | 9.7 | 10.135 | 9.67 | 385714 |
| 1736552400 | 9.8 | -0.5 | -4.85 | 10.28 | 10.35 | 9.77 | 393032 |
| 1736379600 | 10.3 | 0.11 | 1.08 | 10.1 | 10.3 | 10.08 | 375633 |
| 1736293200 | 10.19 | -0.1 | -0.97 | 10.33 | 10.345 | 10.08 | 429780 |
| 1736206800 | 10.29 | 0.01 | 0.10 | 10.36 | 10.515 | 10.17 | 565298 |
| 1735947600 | 10.28 | 0.1 | 0.98 | 10.25 | 10.31 | 10.11 | 460806 |
| 1735861200 | 10.18 | 0.23 | 2.31 | 9.99 | 10.208 | 9.97 | 551985 |
| 1735688400 | 9.95 | -0.06 | -0.60 | 10.04 | 10.14 | 9.885 | 770437 |
| 1735602000 | 10.01 | 0.3 | 3.09 | 9.86 | 10.1671 | 9.72 | 549798 |
| 1735342800 | 9.71 | -0.1 | -1.02 | 9.74 | 9.82 | 9.635 | 977828 |
| 1735256400 | 9.81 | -0.02 | -0.20 | 9.85 | 9.875 | 9.66 | 512847 |
| 1735077840 | 9.83 | 0.18 | 1.87 | 9.74 | 9.85 | 9.6 | 294605 |
| 1734997200 | 9.65 | 0.28 | 2.99 | 9.27 | 9.68 | 9.27 | 346278 |
| 1734738000 | 9.3699999 | -0.04 | -0.43 | 9.33 | 9.53 | 9.25 | 332111 |
| 1734651600 | 9.41 | -0.03 | -0.32 | 9.61 | 9.76 | 9.39 | 402819 |
| 1734565200 | 9.44 | -0.21 | -2.18 | 9.6199999 | 9.8699999 | 9.39 | 544044 |
| 1734478800 | 9.65 | -0.06 | -0.62 | 9.71 | 9.71 | 9.45 | 327084 |
| 1734392400 | 9.71 | 0.23 | 2.43 | 9.43 | 9.74 | 9.41 | 425379 |
| 1734133200 | 9.48 | -0.01 | -0.11 | 9.49 | 9.6 | 9.41 | 211034 |
| 1734046800 | 9.49 | -0.15 | -1.56 | 9.57 | 9.6199999 | 9.44 | 180395 |
| 1733960400 | 9.64 | 0.04 | 0.42 | 9.65 | 9.755 | 9.545 | 251811 |
| 1733874000 | 9.6 | 0.11 | 1.16 | 9.55 | 9.678 | 9.45 | 310518 |
| 1733787600 | 9.49 | 0.3 | 3.26 | 9.2 | 9.82 | 9.2 | 618595 |
| 1733528400 | 9.19 | -0.33 | -3.47 | 9.45 | 9.56 | 9.15 | 362899 |
| 1733442000 | 9.52 | 0.29 | 3.14 | 9.3 | 9.55 | 9.2401 | 225660 |
| 1733355600 | 9.23 | 0.01 | 0.11 | 9.26 | 9.48 | 9.155 | 296429 |
| 1733269200 | 9.22 | 0.08 | 0.88 | 9.17 | 9.2997 | 9.08 | 260601 |
| 1733182800 | 9.14 | -0.01 | -0.11 | 9.23 | 9.2899999 | 8.92 | 274800 |
| 1732917840 | 9.15 | -0.1 | -1.08 | 9.27 | 9.34 | 9.14 | 117824 |
| 1732750800 | 9.25 | 0.04 | 0.43 | 9.25 | 9.41 | 9.1945 | 236307 |
| 1732664400 | 9.21 | -0.17 | -1.81 | 9.34 | 9.34 | 9.06 | 1437663 |
| 1732578000 | 9.38 | -0.02 | -0.21 | 9.5 | 9.535 | 9.2899999 | 484044 |
| 1732318800 | 9.4 | 0.16 | 1.73 | 9.18 | 9.515 | 9.11 | 457751 |
| 1732232400 | 9.24 | 0.2 | 2.21 | 9.17 | 9.24 | 9.0399999 | 381079 |
| 1732146000 | 9.0399999 | 0.26 | 2.96 | 8.77 | 9.0399999 | 8.77 | 358157 |
| 1732059600 | 8.78 | -0.06 | -0.68 | 8.8 | 8.96 | 8.67 | 1268281 |
| 1731973200 | 8.84 | 0.5 | 6.00 | 8.49 | 8.929 | 8.26 | 591703 |
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
