Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -3.8578680203 | 9.85 | 9.85 | 9.38 | 211582 | 9.70539551 | CS |
| 4 | -0.45 | -4.53629032258 | 9.92 | 10.0977 | 9.38 | 129880 | 9.87306173 | CS |
| 12 | -0.43 | -4.34343434343 | 9.9 | 10.22 | 9.38 | 180333 | 9.94321405 | CS |
| 26 | -0.05 | -0.525210084034 | 9.52 | 10.22 | 9.38 | 181123 | 9.83923519 | CS |
| 52 | 0.63 | 7.12669683258 | 8.84 | 10.22 | 8.72 | 145538 | 9.60411394 | CS |
| 156 | -2.55 | -21.2146422629 | 12.02 | 12.08 | 7.4 | 106916 | 9.23019824 | CS |
| 260 | -1.91 | -16.783831283 | 11.38 | 12.58 | 7.4 | 94172 | 9.89403919 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 9.47 | -0.12 | -1.25 | 9.565 | 9.565 | 9.38 | 170345 |
| 1734651600 | 9.59 | -0.09 | -0.93 | 9.63 | 9.63 | 9.5 | 93749 |
| 1734565200 | 9.68 | -0.09 | -0.92 | 9.7127 | 9.72 | 9.68 | 88203 |
| 1734478800 | 9.77 | -0.03 | -0.31 | 9.8129 | 9.8234999 | 9.7242 | 312648 |
| 1734392400 | 9.8 | -0.05 | -0.51 | 9.84 | 9.85 | 9.77 | 372116 |
| 1734133200 | 9.85 | -0.11 | -1.10 | 9.9 | 9.92 | 9.81 | 129874 |
| 1734046800 | 9.96 | -0.03 | -0.30 | 9.983 | 9.99 | 9.92 | 106273 |
| 1733960400 | 9.99 | 0 | 0.00 | 10 | 10.01 | 9.96 | 100270 |
| 1733874000 | 9.99 | -0.06 | -0.60 | 10.0326 | 10.0368 | 9.95 | 177966 |
| 1733787600 | 10.05 | 0 | 0.00 | 10.07 | 10.096 | 10.03 | 66483 |
| 1733528400 | 10.05 | 0.02 | 0.20 | 10.07 | 10.0798 | 10.03 | 110757 |
| 1733442000 | 10.03 | 0 | 0.00 | 10.0445 | 10.05 | 9.985 | 87939 |
| 1733355600 | 10.03 | -0.05 | -0.50 | 10.0964 | 10.0964 | 10 | 123888 |
| 1733269200 | 10.08 | 0.04 | 0.40 | 10.0533 | 10.0931 | 10.03 | 79746 |
| 1733182800 | 10.04 | -0.02 | -0.20 | 10.05 | 10.0674 | 10.03 | 52264 |
| 1732917840 | 10.06 | 0.06 | 0.60 | 10.045 | 10.09 | 10.02 | 89211 |
| 1732750800 | 10 | 0.02 | 0.20 | 10.03 | 10.048 | 9.97 | 116036 |
| 1732664400 | 9.98 | 0.06 | 0.60 | 9.945 | 9.99 | 9.94 | 44911 |
| 1732578000 | 9.92 | 0.06 | 0.61 | 9.9 | 9.9399 | 9.88 | 53303 |
| 1732318800 | 9.86 | -0.04 | -0.40 | 9.885 | 9.9 | 9.8 | 127000 |
| 1732232400 | 9.9 | -0.05 | -0.50 | 9.99 | 9.99 | 9.8699999 | 106901 |
| 1732146000 | 9.95 | -0.05 | -0.50 | 9.97 | 10.01 | 9.93 | 146260 |
| 1732059600 | 10 | 0 | 0.00 | 10.05 | 10.05 | 9.99 | 87121 |
| 1731973200 | 10 | 0.05 | 0.50 | 9.9687 | 10.08 | 9.9639 | 113807 |
| 1731714000 | 9.95 | -0.01 | -0.10 | 9.93 | 9.96 | 9.9149999 | 115628 |
| 1731627600 | 9.96 | 0.11 | 1.12 | 9.8753 | 9.96 | 9.8699999 | 92141 |
| 1731541200 | 9.85 | -0.06 | -0.57 | 9.925 | 9.9599 | 9.82 | 125421 |
| 1731454800 | 9.9065 | -0.05 | -0.54 | 10.02 | 10.02 | 9.86 | 119482 |
| 1731368400 | 9.96 | 0.02 | 0.20 | 10.0046 | 10.01 | 9.94 | 45816 |
| 1731109200 | 9.94 | 0.12 | 1.22 | 9.86 | 9.96 | 9.86 | 162722 |
| 1731022800 | 9.82 | -0.05 | -0.51 | 9.89 | 9.9199 | 9.8 | 156786 |
| 1730936400 | 9.8699999 | -0.06 | -0.55 | 9.8 | 9.88 | 9.8 | 126996 |
| 1730850000 | 9.925 | 0.06 | 0.56 | 9.9 | 9.93 | 9.8606 | 128399 |
| 1730763600 | 9.8699999 | 0.13 | 1.33 | 9.82 | 9.9 | 9.78 | 137523 |
| 1730500800 | 9.74 | -0.02 | -0.20 | 9.78 | 9.805 | 9.68 | 182092 |
| 1730414400 | 9.76 | 0.07 | 0.72 | 9.6997 | 9.76 | 9.64 | 185710 |
| 1730328000 | 9.69 | 0.02 | 0.21 | 9.74 | 9.75 | 9.64 | 160452 |
| 1730241600 | 9.67 | -0.04 | -0.41 | 9.675 | 9.7 | 9.61 | 233212 |
| 1730155200 | 9.71 | -0.04 | -0.41 | 9.81 | 9.84 | 9.65 | 147652 |
| 1729896000 | 9.75 | -0.03 | -0.31 | 9.81 | 9.89 | 9.74 | 106709 |
| 1729809600 | 9.78 | -0.06 | -0.61 | 9.89 | 9.89 | 9.75 | 129068 |
| 1729723200 | 9.84 | -0.21 | -2.09 | 10.04 | 10.04 | 9.78 | 302134 |
| 1729636800 | 10.05 | -0.03 | -0.30 | 10.09 | 10.116 | 10.04 | 100109 |
| 1729550400 | 10.08 | -0.12 | -1.18 | 10.2 | 10.21 | 10.06 | 279498 |
| 1729291200 | 10.2 | 0 | 0.00 | 10.2 | 10.22 | 10.17 | 182004 |
| 1729204800 | 10.2 | 0.07 | 0.69 | 10.09 | 10.21 | 10.07 | 283192 |
| 1729118400 | 10.13 | 0.05 | 0.50 | 10.1 | 10.135 | 10.09 | 287903 |
| 1729032000 | 10.08 | 0.03 | 0.30 | 10.11 | 10.1214 | 10.04 | 304997 |
| 1728945600 | 10.05 | -0.07 | -0.69 | 10.12 | 10.13 | 10.04 | 317495 |
| 1728686400 | 10.12 | 0.06 | 0.60 | 10.07 | 10.14 | 10.07 | 465658 |
| 1728600000 | 10.06 | 0.06 | 0.60 | 10.0099 | 10.09 | 10 | 410005 |
| 1728513600 | 10 | -0.02 | -0.15 | 10.01 | 10.039 | 9.99 | 228612 |
| 1728427200 | 10.015 | 0.04 | 0.35 | 10 | 10.02 | 9.98 | 191313 |
| 1728340800 | 9.98 | 0 | 0.00 | 10 | 10 | 9.95 | 544104 |
| 1728081600 | 9.98 | 0.01 | 0.10 | 9.9949999 | 10.02 | 9.98 | 376925 |
| 1727995200 | 9.97 | -0.04 | -0.40 | 10.035 | 10.0394 | 9.95 | 121870 |
| 1727908800 | 10.01 | 0.03 | 0.25 | 9.9901 | 10.01 | 9.97 | 198879 |
| 1727822400 | 9.985 | 0.01 | 0.15 | 10 | 10.05 | 9.97 | 132703 |
| 1727735520 | 9.97 | 0.09 | 0.91 | 9.9 | 10.01 | 9.9 | 250408 |
| 1727476800 | 9.88 | 0.03 | 0.30 | 9.86 | 9.88 | 9.85 | 205665 |
| 1727390400 | 9.85 | 0 | 0.00 | 9.85 | 9.8707999 | 9.839 | 580461 |
| 1727304000 | 9.85 | 0 | 0.00 | 9.85 | 9.855 | 9.83 | 195688 |
| 1727217600 | 9.85 | -0.02 | -0.20 | 9.8699999 | 9.8854 | 9.83 | 193504 |
| 1727131200 | 9.8699999 | -0.06 | -0.60 | 9.94 | 9.95 | 9.86 | 222158 |
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
