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 | 0.02 | 0.173310225303 | 11.54 | 11.61 | 11.37 | 21114 | 11.50889522 | CS |
| 4 | 0.18 | 1.58172231986 | 11.38 | 11.64 | 11.275 | 34513 | 11.46204492 | CS |
| 12 | 0.35 | 3.12221231044 | 11.21 | 11.64 | 10.92 | 33046 | 11.36102244 | CS |
| 26 | -1.38 | -10.6646058733 | 12.94 | 12.94 | 10.92 | 42651 | 11.62184684 | CS |
| 52 | -0.98 | -7.81499202552 | 12.54 | 13.005 | 10.92 | 47517 | 12.08780952 | CS |
| 156 | -3.39 | -22.6755852843 | 14.95 | 15.165 | 10.92 | 38119 | 12.50566508 | CS |
| 260 | -2.26 | -16.3531114327 | 13.82 | 18.72 | 10.92 | 35782 | 14.16055224 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743547200 | 11.56 | -0.02 | -0.17 | 11.48 | 11.58 | 11.48 | 20570 |
| 1743460800 | 11.58 | 0.15 | 1.31 | 11.42 | 11.61 | 11.3923 | 39489 |
| 1743201600 | 11.43 | -0.04 | -0.35 | 11.48 | 11.49 | 11.37 | 26669 |
| 1743115200 | 11.47 | 0 | 0.00 | 11.45 | 11.48 | 11.42 | 12992 |
| 1743028800 | 11.47 | -0.05 | -0.43 | 11.52 | 11.5234 | 11.46 | 9837 |
| 1742942400 | 11.52 | -0.03 | -0.26 | 11.54 | 11.5504 | 11.4601 | 16582 |
| 1742856000 | 11.55 | -0.08 | -0.69 | 11.51 | 11.6 | 11.51 | 26586 |
| 1742596800 | 11.63 | 0.06 | 0.52 | 11.6 | 11.63 | 11.58 | 8401 |
| 1742510400 | 11.57 | -0.03 | -0.26 | 11.57 | 11.64 | 11.53 | 48706 |
| 1742424000 | 11.6 | 0.03 | 0.26 | 11.63 | 11.63 | 11.5065 | 46090 |
| 1742337600 | 11.57 | -0.01 | -0.09 | 11.55 | 11.6 | 11.5198 | 10913 |
| 1742251200 | 11.58 | 0.12 | 1.05 | 11.51 | 11.58 | 11.49 | 28006 |
| 1741992000 | 11.46 | -0.01 | -0.09 | 11.43 | 11.53 | 11.43 | 22513 |
| 1741905600 | 11.47 | -0.08 | -0.69 | 11.53 | 11.5499 | 11.43 | 23660 |
| 1741819200 | 11.55 | 0.09 | 0.79 | 11.51 | 11.56 | 11.43 | 56659 |
| 1741732800 | 11.46 | 0.14 | 1.24 | 11.32 | 11.47 | 11.32 | 74737 |
| 1741646400 | 11.32 | -0.02 | -0.18 | 11.34 | 11.39 | 11.32 | 50171 |
| 1741390800 | 11.34 | -0.01 | -0.09 | 11.35 | 11.37 | 11.34 | 16559 |
| 1741304400 | 11.35 | -0.02 | -0.18 | 11.37 | 11.3999 | 11.33 | 68119 |
| 1741218000 | 11.37 | 0.08 | 0.71 | 11.3 | 11.38 | 11.3 | 60391 |
| 1741131600 | 11.29 | -0.09 | -0.79 | 11.38 | 11.44 | 11.275 | 43172 |
| 1741045200 | 11.38 | -0.01 | -0.09 | 11.39 | 11.43 | 11.33 | 53410 |
| 1740786000 | 11.39 | -0.01 | -0.09 | 11.39 | 11.55 | 11.33 | 28600 |
| 1740699600 | 11.4 | -0.04 | -0.32 | 11.44 | 11.44 | 11.37 | 23218 |
| 1740613200 | 11.437 | 0.04 | 0.32 | 11.4 | 11.44 | 11.4 | 14007 |
| 1740526800 | 11.4 | 0.04 | 0.35 | 11.4 | 11.4267 | 11.35 | 14452 |
| 1740440400 | 11.36 | -0.01 | -0.09 | 11.38 | 11.39 | 11.32 | 22450 |
| 1740181200 | 11.37 | -0.12 | -1.04 | 11.38 | 11.4398 | 11.32 | 33415 |
| 1740094800 | 11.49 | 0.04 | 0.35 | 11.46 | 11.52 | 11.46 | 33737 |
| 1740008400 | 11.45 | -0.02 | -0.17 | 11.43 | 11.5 | 11.4 | 54627 |
| 1739922000 | 11.47 | 0 | 0.00 | 11.47 | 11.53 | 11.42 | 29287 |
| 1739576400 | 11.47 | 0.11 | 0.97 | 11.42 | 11.5 | 11.38 | 54051 |
| 1739490000 | 11.36 | 0 | 0.00 | 11.4 | 11.4 | 11.35 | 31679 |
| 1739403600 | 11.36 | -0.02 | -0.18 | 11.33 | 11.3933 | 11.33 | 13355 |
| 1739317200 | 11.38 | -0.01 | -0.09 | 11.37 | 11.39 | 11.37 | 13368 |
| 1739230800 | 11.39 | -0.02 | -0.18 | 11.46 | 11.46 | 11.335 | 42028 |
| 1738971600 | 11.41 | -0.05 | -0.44 | 11.43 | 11.49 | 11.4 | 53610 |
| 1738885200 | 11.46 | 0.09 | 0.79 | 11.36 | 11.46 | 11.36 | 36994 |
| 1738798800 | 11.37 | 0.06 | 0.57 | 11.34 | 11.38 | 11.2915 | 21977 |
| 1738712400 | 11.305 | 0.09 | 0.85 | 11.21 | 11.31 | 11.2001 | 42110 |
| 1738626000 | 11.21 | -0.04 | -0.36 | 11.25 | 11.299 | 11.2 | 28061 |
| 1738366800 | 11.25 | 0.02 | 0.18 | 11.24 | 11.3 | 11.23 | 49953 |
| 1738280400 | 11.23 | 0.01 | 0.09 | 11.25 | 11.2587 | 11.2 | 36524 |
| 1738194000 | 11.22 | -0.04 | -0.36 | 11.22 | 11.29 | 11.2 | 17847 |
| 1738107600 | 11.26 | -0.01 | -0.09 | 11.24 | 11.29 | 11.23 | 23258 |
| 1738021200 | 11.27 | 0.03 | 0.27 | 11.24 | 11.28 | 11.2 | 16986 |
| 1737762000 | 11.24 | -0.1 | -0.88 | 11.24 | 11.28 | 11.215 | 13977 |
| 1737675600 | 11.34 | 0 | 0.00 | 11.34 | 11.34 | 11.34 | 0 |
| 1737589200 | 11.34 | 0.06 | 0.53 | 11.29 | 11.35 | 11.29 | 13769 |
| 1737502800 | 11.28 | 0.01 | 0.09 | 11.3158 | 11.3158 | 11.244 | 14517 |
| 1737157200 | 11.27 | 0.06 | 0.54 | 11.23 | 11.31 | 11.23 | 27846 |
| 1737070800 | 11.21 | 0.04 | 0.36 | 11.13 | 11.27 | 11.13 | 34794 |
| 1736984400 | 11.17 | 0.13 | 1.18 | 11.15 | 11.19 | 11.0939 | 36434 |
| 1736898000 | 11.04 | 0.03 | 0.27 | 10.98 | 11.0621 | 10.98 | 31252 |
| 1736811600 | 11.01 | -0.11 | -0.99 | 11.1 | 11.1 | 10.92 | 45793 |
| 1736552400 | 11.12 | -0.04 | -0.36 | 11.13 | 11.1364 | 11.03 | 62216 |
| 1736379600 | 11.16 | 0 | 0.00 | 11.15 | 11.201 | 11.06 | 57842 |
| 1736293200 | 11.16 | -0.06 | -0.53 | 11.21 | 11.2231 | 11.1 | 32881 |
| 1736206800 | 11.2195 | 0.01 | 0.08 | 11.23 | 11.2341 | 11.1 | 48571 |
| 1735947600 | 11.21 | -0.08 | -0.71 | 11.21 | 11.2399 | 11.13 | 52513 |
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
