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 | -0.06 | -0.595829195631 | 10.07 | 10.21 | 9.585 | 567135 | 9.94108644 | CS |
| 4 | 0.35 | 3.6231884058 | 9.66 | 10.31 | 9.5 | 719279 | 9.93723657 | CS |
| 12 | -1.48 | -12.8807658834 | 11.49 | 11.88 | 9.229 | 910354 | 9.93500096 | CS |
| 26 | -2.73 | -21.4285714286 | 12.74 | 13.15 | 9.229 | 762171 | 10.58805988 | CS |
| 52 | -1.43 | -12.5 | 11.44 | 14.75 | 9.229 | 911966 | 11.68133246 | CS |
| 156 | -27.18 | -73.0841624092 | 37.19 | 38.12 | 9.229 | 1227218 | 17.27017925 | CS |
| 260 | -25.18 | -71.554418869 | 35.19 | 53.64 | 9.229 | 1305668 | 23.73008048 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735947600 | 10.01 | 0.08 | 0.81 | 9.96 | 10.025 | 9.78 | 487309 |
| 1735861200 | 9.93 | -0.1 | -1.00 | 10.11 | 10.15 | 9.83 | 395563 |
| 1735688400 | 10.03 | 0.18 | 1.83 | 9.88 | 10.05 | 9.855 | 578071 |
| 1735602000 | 9.85 | -0.13 | -1.30 | 9.89 | 9.978 | 9.585 | 758602 |
| 1735342800 | 9.98 | -0.13 | -1.29 | 10.05 | 10.21 | 9.9 | 556121 |
| 1735256400 | 10.11 | 0.01 | 0.10 | 10.01 | 10.16 | 10.01 | 349666 |
| 1735077840 | 10.1 | -0.01 | -0.10 | 10.1 | 10.22 | 10.05 | 472068 |
| 1734997200 | 10.11 | -0.02 | -0.20 | 10.12 | 10.25 | 9.96 | 671929 |
| 1734738000 | 10.13 | 0.29 | 2.95 | 9.75 | 10.27 | 9.7 | 676111 |
| 1734651600 | 9.84 | 0.01 | 0.10 | 9.89 | 10.03 | 9.84 | 652984 |
| 1734565200 | 9.83 | -0.27 | -2.67 | 10.05 | 10.31 | 9.82 | 714991 |
| 1734478800 | 10.1 | 0.09 | 0.90 | 10 | 10.3 | 9.9 | 1087637 |
| 1734392400 | 10.01 | 0.09 | 0.91 | 9.8699999 | 10.17 | 9.8 | 582584 |
| 1734133200 | 9.92 | -0.08 | -0.80 | 9.99 | 10.04 | 9.845 | 842801 |
| 1734046800 | 10 | 0.05 | 0.50 | 9.91 | 10.02 | 9.77 | 476161 |
| 1733960400 | 9.95 | -0.05 | -0.50 | 10.08 | 10.13 | 9.89 | 687959 |
| 1733874000 | 10 | 0.08 | 0.81 | 9.75 | 10.105 | 9.7129999 | 943469 |
| 1733787600 | 9.92 | 0.41 | 4.31 | 9.74 | 10.05 | 9.7 | 1453649 |
| 1733528400 | 9.51 | -0.07 | -0.73 | 9.67 | 9.93 | 9.5 | 1244748 |
| 1733442000 | 9.58 | 0.09 | 0.95 | 9.6 | 9.6499 | 9.4 | 902588 |
| 1733355600 | 9.49 | -0.25 | -2.57 | 9.76 | 10 | 9.49 | 1131300 |
| 1733269200 | 9.74 | 0.11 | 1.14 | 9.52 | 9.74 | 9.355 | 2374382 |
| 1733182800 | 9.63 | 0.19 | 2.01 | 9.5399999 | 9.815 | 9.4 | 816574 |
| 1732917840 | 9.44 | -0.03 | -0.32 | 9.6 | 9.6 | 9.42 | 1034322 |
| 1732750800 | 9.47 | 0.08 | 0.85 | 9.45 | 9.59 | 9.405 | 540757 |
| 1732664400 | 9.39 | -0.31 | -3.20 | 9.58 | 9.625 | 9.36 | 801520 |
| 1732578000 | 9.7 | 0.34 | 3.63 | 9.53 | 9.76 | 9.41 | 1626953 |
| 1732318800 | 9.36 | -0.14 | -1.47 | 9.55 | 9.625 | 9.335 | 929811 |
| 1732232400 | 9.5 | 0.17 | 1.82 | 9.33 | 9.5296 | 9.2289999 | 721075 |
| 1732146000 | 9.33 | 0.01 | 0.11 | 9.25 | 9.68 | 9.24 | 838281 |
| 1732059600 | 9.32 | -0.12 | -1.27 | 9.36 | 9.45 | 9.23 | 990813 |
| 1731973200 | 9.44 | 0.03 | 0.32 | 9.41 | 9.525 | 9.35 | 678993 |
| 1731714000 | 9.41 | -0.01 | -0.11 | 9.3699999 | 9.55 | 9.325 | 888156 |
| 1731627600 | 9.42 | -0.24 | -2.48 | 9.74 | 9.81 | 9.41 | 724458 |
| 1731541200 | 9.66 | -0.09 | -0.92 | 9.82 | 9.835 | 9.57 | 952113 |
| 1731454800 | 9.75 | 0.36 | 3.83 | 9.34 | 9.795 | 9.294 | 1768183 |
| 1731368400 | 9.39 | -0.33 | -3.40 | 9.73 | 9.77 | 9.33 | 1162637 |
| 1731109200 | 9.72 | 0.01 | 0.10 | 9.6 | 9.775 | 9.33 | 1171690 |
| 1731022800 | 9.71 | 0.1 | 1.04 | 10.14 | 10.28 | 9.64 | 2318208 |
| 1730936400 | 9.61 | -0.44 | -4.38 | 10.16 | 10.16 | 9.61 | 1512466 |
| 1730850000 | 10.05 | 0.35 | 3.61 | 9.67 | 10.08 | 9.32 | 950533 |
| 1730763600 | 9.7 | -0.04 | -0.41 | 9.69 | 9.81 | 9.6 | 940082 |
| 1730500800 | 9.74 | -0.08 | -0.81 | 9.8699999 | 9.91 | 9.68 | 734379 |
| 1730414400 | 9.82 | -0.2 | -2.00 | 10 | 10.06 | 9.755 | 792331 |
| 1730328000 | 10.02 | -0.04 | -0.40 | 10.03 | 10.125 | 9.91 | 827581 |
| 1730241600 | 10.06 | -0.3 | -2.90 | 10.31 | 10.335 | 9.96 | 964938 |
| 1730155200 | 10.36 | 0.14 | 1.37 | 10.25 | 10.51 | 10.25 | 654400 |
| 1729896000 | 10.22 | 0.01 | 0.10 | 10.31 | 10.425 | 10.175 | 520607 |
| 1729809600 | 10.21 | -0.01 | -0.10 | 10.25 | 10.36 | 10.12 | 453522 |
| 1729723200 | 10.22 | 0 | 0.00 | 10.16 | 10.3 | 10.105 | 592757 |
| 1729636800 | 10.22 | -0.23 | -2.20 | 10.45 | 10.55 | 10.18 | 761785 |
| 1729550400 | 10.45 | -0.79 | -7.03 | 10.6 | 10.93 | 10.37 | 1602535 |
| 1729291200 | 11.24 | 0.21 | 1.90 | 11.13 | 11.3 | 11.095 | 565430 |
| 1729204800 | 11.03 | 0.02 | 0.18 | 11.02 | 11.13 | 10.9 | 690527 |
| 1729118400 | 11.01 | 0.25 | 2.32 | 10.87 | 11.095 | 10.76 | 668198 |
| 1729032000 | 10.76 | -0.47 | -4.19 | 11.16 | 11.28 | 10.73 | 1150442 |
| 1728945600 | 11.23 | -0.62 | -5.23 | 11.27 | 11.35 | 10.84 | 1715527 |
| 1728686400 | 11.85 | 0.32 | 2.78 | 11.49 | 11.88 | 11.49 | 855790 |
| 1728600000 | 11.53 | -0.29 | -2.45 | 11.7 | 11.91 | 11.48 | 446438 |
| 1728513600 | 11.82 | -0.26 | -2.15 | 12.01 | 12.25 | 11.7317 | 759115 |
| 1728427200 | 12.08 | -0.11 | -0.90 | 11.95 | 12.25 | 11.902 | 455869 |
| 1728340800 | 12.19 | 0.15 | 1.25 | 12.05 | 12.255 | 11.9 | 483681 |
| 1728081600 | 12.04 | 0.24 | 2.03 | 12.06 | 12.16 | 11.89 | 404014 |
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
