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 | -0.1896 | -1.87908820614 | 10.09 | 10.29 | 9.59 | 3451359 | 9.93174804 | CS |
| 4 | -0.6696 | -6.33491012299 | 10.57 | 11.005 | 9.59 | 2677738 | 10.26085267 | CS |
| 12 | -0.0596 | -0.598393574297 | 9.96 | 11.005 | 8.84 | 3129768 | 10.07504097 | CS |
| 26 | 0.5004 | 5.32340425532 | 9.4 | 18.19 | 7.605 | 4155325 | 11.42407982 | CS |
| 52 | -4.4196 | -30.8631284916 | 14.32 | 18.19 | 7.605 | 3260916 | 11.55965567 | CS |
| 156 | -30.0996 | -75.249 | 40 | 44.72 | 7.605 | 2124244 | 15.17806582 | CS |
| 260 | -36.9096 | -78.8498184149 | 46.81 | 55.15 | 7.605 | 1473131 | 18.60403552 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 9.88 | 0.18 | 1.86 | 9.59 | 10.145 | 9.59 | 8274861 |
| 1734651600 | 9.7 | 0.08 | 0.83 | 9.76 | 9.9 | 9.59 | 3583029 |
| 1734565200 | 9.6199999 | -0.56 | -5.50 | 10.09 | 10.15 | 9.6199999 | 4848331 |
| 1734478800 | 10.18 | -0.03 | -0.29 | 10.14 | 10.29 | 10.1 | 2847762 |
| 1734392400 | 10.21 | 0.01 | 0.10 | 10.14 | 10.25 | 10 | 3133289 |
| 1734133200 | 10.2 | 0.13 | 1.29 | 10.09 | 10.21 | 9.92 | 2844383 |
| 1734046800 | 10.07 | -0.15 | -1.47 | 10.24 | 10.3 | 10.03 | 2471500 |
| 1733960400 | 10.22 | -0.23 | -2.20 | 10.5 | 10.61 | 10.2 | 3513203 |
| 1733874000 | 10.45 | -0.1 | -0.95 | 10.54 | 10.63 | 10.31 | 1863928 |
| 1733787600 | 10.55 | -0.11 | -1.03 | 10.72 | 10.89 | 10.505 | 2323856 |
| 1733528400 | 10.66 | 0.29 | 2.80 | 10.38 | 10.67 | 10.305 | 1944772 |
| 1733442000 | 10.37 | 0.14 | 1.37 | 10.29 | 10.39 | 10.16 | 2448100 |
| 1733355600 | 10.23 | 0.05 | 0.49 | 10.21 | 10.3975 | 10.12 | 3779806 |
| 1733269200 | 10.18 | -0.17 | -1.64 | 10.3 | 10.4 | 10.05 | 2005947 |
| 1733182800 | 10.35 | -0.04 | -0.38 | 10.4 | 10.46 | 10.195 | 3085204 |
| 1732917840 | 10.39 | -0.14 | -1.33 | 10.57 | 10.59 | 10.365 | 1070270 |
| 1732750800 | 10.53 | -0.04 | -0.38 | 10.7 | 10.7125 | 10.46 | 2038112 |
| 1732664400 | 10.57 | -0.41 | -3.73 | 10.88 | 10.88 | 10.36 | 2340797 |
| 1732578000 | 10.98 | 0.37 | 3.49 | 10.69 | 11.005 | 10.69 | 3153465 |
| 1732318800 | 10.61 | 0.11 | 1.05 | 10.57 | 10.69 | 10.49 | 1581260 |
| 1732232400 | 10.5 | 0.03 | 0.29 | 10.46 | 10.64 | 10.358 | 1777774 |
| 1732146000 | 10.47 | -0.11 | -1.04 | 10.6 | 10.6589 | 10.355 | 1887040 |
| 1732059600 | 10.58 | -0.05 | -0.47 | 10.46 | 10.59 | 10.35 | 1696872 |
| 1731973200 | 10.63 | 0.35 | 3.40 | 10.31 | 10.645 | 10.3 | 2414141 |
| 1731714000 | 10.28 | 0.44 | 4.47 | 10.05 | 10.68 | 9.845 | 4449761 |
| 1731627600 | 9.84 | 0.14 | 1.44 | 9.73 | 9.9 | 9.6 | 2342202 |
| 1731541200 | 9.7 | -0.4 | -3.96 | 10.11 | 10.3777 | 9.7 | 3316095 |
| 1731454800 | 10.1 | 0.13 | 1.30 | 9.95 | 10.335 | 9.9 | 2629055 |
| 1731368400 | 9.97 | -0.67 | -6.30 | 10.42 | 10.5 | 9.4 | 7823484 |
| 1731109200 | 10.64 | 0.06 | 0.57 | 10.66 | 10.78 | 10.4 | 4190974 |
| 1731022800 | 10.58 | -0.05 | -0.47 | 10.77 | 10.845 | 10.31 | 3777925 |
| 1730936400 | 10.63 | 0.12 | 1.14 | 10.54 | 10.83 | 10.38 | 2826069 |
| 1730850000 | 10.51 | 0.13 | 1.25 | 10.35 | 10.92 | 10.18 | 4217059 |
| 1730763600 | 10.38 | 0.16 | 1.57 | 10.2 | 10.5 | 10.15 | 3875326 |
| 1730500800 | 10.22 | -0.05 | -0.49 | 10.36 | 10.675 | 10.1 | 3666939 |
| 1730414400 | 10.27 | 0.27 | 2.70 | 10.1 | 10.295 | 9.98 | 2943703 |
| 1730328000 | 10 | 0.07 | 0.70 | 9.9 | 10.185 | 9.85 | 3065729 |
| 1730241600 | 9.93 | -0.14 | -1.39 | 10.05 | 10.175 | 9.93 | 3092869 |
| 1730155200 | 10.07 | 0.32 | 3.28 | 10.15 | 10.39 | 9.96 | 5805944 |
| 1729896000 | 9.75 | 0.01 | 0.10 | 9.83 | 9.95 | 9.7 | 2473779 |
| 1729809600 | 9.74 | 0.02 | 0.21 | 9.69 | 9.89 | 9.63 | 1581649 |
| 1729723200 | 9.72 | -0.16 | -1.62 | 9.84 | 9.84 | 9.645 | 1969748 |
| 1729636800 | 9.88 | -0.02 | -0.20 | 9.88 | 10.02 | 9.76 | 2033030 |
| 1729550400 | 9.9 | -0.21 | -2.08 | 10.09 | 10.155 | 9.775 | 2524336 |
| 1729291200 | 10.11 | -0.12 | -1.17 | 10.26 | 10.26 | 9.91 | 2375999 |
| 1729204800 | 10.23 | -0.22 | -2.11 | 10.45 | 10.45 | 10.1042 | 2122227 |
| 1729118400 | 10.45 | 0.06 | 0.58 | 10.56 | 10.6 | 10.3 | 2952422 |
| 1729032000 | 10.39 | 0.29 | 2.87 | 10.1 | 10.49 | 10.015 | 3649583 |
| 1728945600 | 10.1 | 0.37 | 3.80 | 9.73 | 10.12 | 9.6199999 | 2873037 |
| 1728686400 | 9.73 | -0.07 | -0.71 | 9.81 | 9.98 | 9.71 | 1861259 |
| 1728600000 | 9.8 | 0.27 | 2.83 | 9.53 | 9.86 | 9.43 | 2492731 |
| 1728513600 | 9.53 | -0.24 | -2.46 | 9.77 | 9.785 | 9.26 | 4606174 |
| 1728427200 | 9.77 | 0.05 | 0.51 | 9.72 | 9.865 | 9.58 | 3069241 |
| 1728340800 | 9.72 | -0.04 | -0.41 | 9.72 | 9.9 | 9.6 | 3148002 |
| 1728081600 | 9.76 | -0.01 | -0.10 | 9.67 | 9.826 | 9.635 | 3001238 |
| 1727995200 | 9.77 | 0.52 | 5.62 | 9.25 | 9.785 | 9.015 | 5237623 |
| 1727908800 | 9.25 | 0.13 | 1.43 | 9.14 | 9.25 | 8.84 | 4434326 |
| 1727822400 | 9.1199999 | -0.56 | -5.79 | 9.7 | 9.74 | 9.11 | 6305469 |
| 1727736000 | 9.68 | -0.27 | -2.71 | 9.83 | 9.83 | 9.5399999 | 5049963 |
| 1727476800 | 9.95 | 0.1 | 1.02 | 9.96 | 10.14 | 9.81 | 4218476 |
| 1727390400 | 9.85 | -0.13 | -1.30 | 9.97 | 10.13 | 9.83 | 14866800 |
| 1727304000 | 9.98 | 0.08 | 0.81 | 9.8699999 | 10.19 | 9.8351 | 11157393 |
| 1727217600 | 9.9 | -1 | -9.17 | 9.6 | 10.21 | 9.52 | 41263859 |
| 1727131200 | 10.9 | -0.07 | -0.64 | 10.75 | 11.04 | 10.63 | 2521717 |
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
