Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 2.80528052805 | 12.12 | 13.3287 | 12.108 | 544183 | 12.66457231 | DR |
| 4 | 0.32 | 2.63591433278 | 12.14 | 13.79 | 11.5 | 622666 | 12.50403512 | DR |
| 12 | 4.01 | 47.4556213018 | 8.45 | 13.79 | 7.975 | 761219 | 11.18179786 | DR |
| 26 | 5.72 | 84.8664688427 | 6.74 | 13.79 | 5.6996 | 600122 | 9.55207938 | DR |
| 52 | 5.77 | 86.2481315396 | 6.69 | 13.79 | 5.6996 | 527277 | 8.49607925 | DR |
| 156 | 6 | 92.8792569659 | 6.46 | 13.79 | 4.4473 | 327142 | 7.52424666 | DR |
| 260 | 5.19 | 71.3892709766 | 7.27 | 13.79 | 3.01 | 324171 | 6.75248274 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736293200 | 12.88 | 0.21 | 1.66 | 12.82 | 13.2795 | 12.62 | 540447 |
| 1736206800 | 12.67 | 0.14 | 1.12 | 13 | 13.3287 | 12.6283 | 567711 |
| 1735947600 | 12.53 | -0.03 | -0.24 | 12.58 | 12.72 | 12.19 | 415257 |
| 1735861200 | 12.56 | 0.62 | 5.19 | 12.15 | 12.76 | 12.1301 | 604094 |
| 1735688400 | 11.94 | -0.12 | -1.00 | 12.1 | 12.1664 | 11.8 | 242526 |
| 1735602000 | 12.06 | -0.35 | -2.82 | 12.28 | 12.63 | 11.92 | 443483 |
| 1735342800 | 12.41 | 0.25 | 2.06 | 12.26 | 12.59 | 12.0801 | 432304 |
| 1735256400 | 12.16 | 0.31 | 2.62 | 11.85 | 12.37 | 11.8 | 534312 |
| 1735077840 | 11.85 | 0 | 0.00 | 11.85 | 12.02 | 11.79 | 251062 |
| 1734997200 | 11.85 | 0.07 | 0.59 | 11.78 | 11.97 | 11.6012 | 675409 |
| 1734738000 | 11.78 | -0.01 | -0.08 | 11.52 | 11.885 | 11.51 | 511469 |
| 1734651600 | 11.79 | -0.09 | -0.76 | 12.06 | 12.3 | 11.5 | 1016584 |
| 1734565200 | 11.88 | -0.81 | -6.38 | 12.775 | 12.87 | 11.69 | 859445 |
| 1734478800 | 12.69 | -0.43 | -3.28 | 13.25 | 13.52 | 12.68 | 693009 |
| 1734392400 | 13.12 | -0.1 | -0.76 | 13.28 | 13.79 | 13.0794 | 746144 |
| 1734133200 | 13.22 | 0.02 | 0.15 | 13.34 | 13.725 | 13.08 | 669041 |
| 1734046800 | 13.2 | -0.07 | -0.53 | 13.2 | 13.49 | 13.07 | 860365 |
| 1733960400 | 13.27 | 1.26 | 10.49 | 12.08 | 13.28 | 11.88 | 1020864 |
| 1733874000 | 12.01 | -0.4 | -3.22 | 12.48 | 12.69 | 11.94 | 629615 |
| 1733787600 | 12.41 | 0.19 | 1.55 | 12.33 | 12.77 | 12.11 | 601769 |
| 1733528400 | 12.22 | 0.01 | 0.08 | 12.23 | 12.26 | 11.88 | 548664 |
| 1733442000 | 12.21 | 0.09 | 0.74 | 12.1 | 12.46 | 11.93 | 931709 |
| 1733355600 | 12.12 | -0.82 | -6.34 | 12.64 | 12.8438 | 12.0602 | 1166181 |
| 1733269200 | 12.94 | 0.64 | 5.20 | 12.56 | 12.94 | 12.415 | 1132165 |
| 1733182800 | 12.3 | 0.43 | 3.62 | 11.96 | 12.64 | 11.95 | 1953549 |
| 1732917840 | 11.87 | 0.45 | 3.94 | 11.64 | 11.89 | 11.4 | 360075 |
| 1732750800 | 11.42 | -0.24 | -2.06 | 11.63 | 12.03 | 11.27 | 980745 |
| 1732664400 | 11.66 | 0.5 | 4.48 | 11.16 | 11.88 | 11.06 | 1431721 |
| 1732578000 | 11.16 | 0.68 | 6.49 | 10.62 | 11.175 | 10.54 | 1420355 |
| 1732318800 | 10.48 | 0.07 | 0.67 | 10.44 | 10.69 | 10.3108 | 1203920 |
| 1732232400 | 10.41 | -0.62 | -5.62 | 11.03 | 11.23 | 10.28 | 1428994 |
| 1732146000 | 11.03 | 0.08 | 0.73 | 11.05 | 11.39 | 10.93 | 1324519 |
| 1732059600 | 10.95 | -0.04 | -0.36 | 10.85 | 11.07 | 10.8199 | 1279038 |
| 1731973200 | 10.99 | 0.64 | 6.18 | 10.44 | 11.065 | 10.41 | 1006457 |
| 1731714000 | 10.35 | -0.07 | -0.67 | 10.5 | 10.57 | 10.25 | 1372009 |
| 1731627600 | 10.42 | 0.01 | 0.10 | 10.55 | 10.62 | 10.3 | 1532238 |
| 1731541200 | 10.41 | 0.22 | 2.16 | 10.395 | 10.65 | 10.285 | 1419436 |
| 1731454800 | 10.19 | -0.07 | -0.68 | 10.29 | 10.33 | 10.12 | 813338 |
| 1731368400 | 10.26 | -0.08 | -0.77 | 10.4 | 10.51 | 10.06 | 564307 |
| 1731109200 | 10.34 | 0.04 | 0.39 | 10.39 | 10.48 | 10.1222 | 782040 |
| 1731022800 | 10.3 | 0.42 | 4.25 | 10.33 | 10.6659 | 10.1 | 885675 |
| 1730936400 | 9.88 | 0.31 | 3.24 | 9.76 | 9.92 | 9.5399999 | 1179613 |
| 1730850000 | 9.57 | 0.18 | 1.92 | 9.39 | 9.65 | 9.2795 | 548879 |
| 1730763600 | 9.39 | 0.31 | 3.41 | 9.13 | 9.48 | 9.1 | 441592 |
| 1730500800 | 9.08 | -0.08 | -0.87 | 9.19 | 9.4 | 9.08 | 370510 |
| 1730414400 | 9.16 | 0.1 | 1.10 | 9.13 | 9.257 | 8.985 | 358740 |
| 1730328000 | 9.06 | -0.01 | -0.11 | 9.06 | 9.23 | 8.9 | 286495 |
| 1730241600 | 9.07 | -0.07 | -0.77 | 9.1409 | 9.3 | 9.02 | 274514 |
| 1730155200 | 9.14 | -0.07 | -0.76 | 9.22 | 9.47 | 9.1001 | 451710 |
| 1729896000 | 9.21 | 0.58 | 6.72 | 8.67 | 9.2881 | 8.65 | 725811 |
| 1729809600 | 8.63 | 0.3 | 3.60 | 8.5399999 | 8.63 | 8.47 | 613383 |
| 1729723200 | 8.33 | 0.23 | 2.84 | 8.09 | 8.33 | 7.975 | 346428 |
| 1729636800 | 8.1 | 0.01 | 0.12 | 8.07 | 8.1 | 7.99 | 275640 |
| 1729550400 | 8.09 | 0.04 | 0.50 | 8.07 | 8.155 | 8.01 | 258937 |
| 1729291200 | 8.05 | -0.1 | -1.23 | 8.16 | 8.16 | 7.98 | 332230 |
| 1729204800 | 8.15 | 0 | 0.00 | 8.26 | 8.38 | 8.05 | 247434 |
| 1729118400 | 8.15 | -0.18 | -2.16 | 8.45 | 8.52 | 8.09 | 286417 |
| 1729032000 | 8.33 | -0.13 | -1.54 | 8.44 | 8.44 | 8.27 | 279253 |
| 1728945600 | 8.46 | -0.02 | -0.24 | 8.49 | 8.63 | 8.395 | 446031 |
| 1728686400 | 8.48 | -0.15 | -1.74 | 8.52 | 8.6498 | 8.455 | 153432 |
| 1728600000 | 8.63 | 0.13 | 1.53 | 8.401 | 8.685 | 8.3699999 | 393211 |
| 1728513600 | 8.5 | 0.12 | 1.43 | 8.32 | 8.56 | 8.15 | 537976 |
| 1728427200 | 8.38 | 0.03 | 0.36 | 8.285 | 8.498 | 8.23 | 532322 |
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
