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 | -0.53 | -5.58482613277 | 9.49 | 9.57 | 8.85 | 111366 | 9.21482289 | CS |
| 4 | -1.78 | -16.573556797 | 10.74 | 10.95 | 8.58 | 191702 | 9.90656007 | CS |
| 12 | -0.98 | -9.85915492958 | 9.94 | 10.95 | 8.58 | 149352 | 9.96679443 | CS |
| 26 | -2.67 | -22.9578675838 | 11.63 | 11.65 | 8.1 | 146672 | 9.5799472 | CS |
| 52 | -0.15 | -1.64654226125 | 9.11 | 12.435 | 7.45 | 125294 | 9.88214931 | CS |
| 156 | 3 | 50.3355704698 | 5.96 | 12.435 | 3.38 | 100174 | 7.90389673 | CS |
| 260 | 5.81 | 184.444444444 | 3.15 | 12.5687 | 3.01 | 120191 | 7.14108121 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745361600 | 9.06 | 0.12 | 1.34 | 9.06 | 9.16 | 8.895 | 96825 |
| 1745275200 | 8.94 | -0.38 | -4.08 | 9.23 | 9.24 | 8.85 | 135986 |
| 1744929600 | 9.32 | 0.05 | 0.54 | 9.24 | 9.3699999 | 9.125 | 128308 |
| 1744843200 | 9.27 | -0.13 | -1.38 | 9.36 | 9.43 | 9.16 | 74395 |
| 1744756800 | 9.4 | -0.06 | -0.63 | 9.49 | 9.57 | 9.3699999 | 106774 |
| 1744670400 | 9.46 | 0.13 | 1.39 | 9.53 | 9.53 | 9.1911 | 115494 |
| 1744411200 | 9.33 | 0.13 | 1.41 | 9.26 | 9.4298 | 9.075 | 86932 |
| 1744324800 | 9.2 | -0.33 | -3.46 | 9.22 | 9.4377 | 8.91 | 177167 |
| 1744238400 | 9.53 | 0.67 | 7.56 | 8.81 | 9.679 | 8.7 | 189453 |
| 1744152000 | 8.86 | -0.16 | -1.77 | 9.28 | 9.4 | 8.72 | 222299 |
| 1744065600 | 9.02 | -0.3 | -3.22 | 8.88 | 9.4149999 | 8.58 | 270199 |
| 1743806400 | 9.32 | -0.68 | -6.80 | 9.56 | 9.67 | 9.19 | 252216 |
| 1743720000 | 10 | -0.39 | -3.75 | 10.01 | 10.1569 | 9.83 | 199348 |
| 1743633600 | 10.39 | -0.1 | -0.95 | 10.34 | 10.48 | 10.19 | 176299 |
| 1743547200 | 10.49 | -0.09 | -0.85 | 10.49 | 10.565 | 10.32 | 192732 |
| 1743460800 | 10.58 | -0.02 | -0.19 | 10.45 | 10.66 | 10.26 | 518704 |
| 1743201600 | 10.6 | -0.23 | -2.12 | 10.85 | 10.95 | 10.55 | 151783 |
| 1743115200 | 10.83 | 0.21 | 1.98 | 10.54 | 10.86 | 10.46 | 276300 |
| 1743028800 | 10.62 | -0.17 | -1.58 | 10.82 | 10.91 | 10.58 | 144602 |
| 1742942400 | 10.79 | 0.11 | 1.03 | 10.74 | 10.94 | 10.68 | 223345 |
| 1742856000 | 10.68 | 0.1 | 0.95 | 10.68 | 10.885 | 10.63 | 158256 |
| 1742596800 | 10.58 | 0.57 | 5.69 | 10.48 | 10.82 | 10.1 | 382797 |
| 1742510400 | 10.01 | -0.06 | -0.60 | 9.99 | 10.1 | 9.78 | 284967 |
| 1742424000 | 10.07 | 0.2 | 2.03 | 9.88 | 10.13 | 9.8699999 | 173564 |
| 1742337600 | 9.8699999 | -0.01 | -0.10 | 9.7 | 9.94 | 9.64 | 138385 |
| 1742251200 | 9.88 | -0.12 | -1.20 | 9.91 | 10.12 | 9.865 | 98654 |
| 1741992000 | 10 | 0.02 | 0.20 | 10.03 | 10.21 | 9.96 | 101646 |
| 1741905600 | 9.98 | -0.27 | -2.63 | 10.2 | 10.3 | 9.89 | 126985 |
| 1741819200 | 10.25 | 0.33 | 3.33 | 9.93 | 10.45 | 9.75 | 246079 |
| 1741732800 | 9.92 | -0.01 | -0.10 | 9.89 | 10.06 | 9.78 | 173760 |
| 1741646400 | 9.93 | -0.43 | -4.15 | 10.18 | 10.55 | 9.8699999 | 229180 |
| 1741390800 | 10.36 | 0.05 | 0.48 | 10.36 | 10.705 | 10.3105 | 169357 |
| 1741304400 | 10.31 | 1.12 | 12.19 | 9.99 | 10.785 | 9.6588999 | 325031 |
| 1741218000 | 9.19 | -0.11 | -1.18 | 9.28 | 9.375 | 8.99 | 189971 |
| 1741131600 | 9.3 | -0.15 | -1.59 | 9.3 | 9.43 | 9.11 | 169125 |
| 1741045200 | 9.45 | -0.39 | -3.96 | 9.86 | 9.9201 | 9.34 | 130904 |
| 1740786000 | 9.84 | 0.14 | 1.44 | 9.68 | 9.88 | 9.68 | 78113 |
| 1740699600 | 9.7 | -0.07 | -0.72 | 9.78 | 9.81 | 9.66 | 101854 |
| 1740613200 | 9.77 | -0.07 | -0.71 | 9.8 | 9.9525 | 9.71 | 74558 |
| 1740526800 | 9.84 | 0.06 | 0.61 | 9.7899999 | 9.95 | 9.77 | 144143 |
| 1740440400 | 9.78 | -0.11 | -1.11 | 9.95 | 10.02 | 9.78 | 132094 |
| 1740181200 | 9.89 | -0.19 | -1.88 | 10.18 | 10.2 | 9.89 | 97050 |
| 1740094800 | 10.08 | -0.01 | -0.10 | 10.03 | 10.125 | 9.93 | 72055 |
| 1740008400 | 10.09 | -0.02 | -0.20 | 10.03 | 10.1 | 9.8699999 | 63431 |
| 1739922000 | 10.11 | 0.03 | 0.30 | 10.09 | 10.14 | 10 | 109841 |
| 1739576400 | 10.08 | -0.04 | -0.40 | 10.21 | 10.27 | 10.03 | 54708 |
| 1739490000 | 10.12 | 0.2 | 2.02 | 10.04 | 10.13 | 9.91 | 67865 |
| 1739403600 | 9.92 | -0.16 | -1.59 | 9.96 | 10.0209 | 9.7702 | 71364 |
| 1739317200 | 10.08 | 0.05 | 0.50 | 9.95 | 10.1 | 9.86 | 59103 |
| 1739230800 | 10.03 | 0 | 0.00 | 10.14 | 10.1718 | 10.01 | 70837 |
| 1738971600 | 10.03 | -0.01 | -0.10 | 10.03 | 10.1 | 9.88 | 56105 |
| 1738885200 | 10.04 | 0 | 0.00 | 10.05 | 10.06 | 9.93 | 42574 |
| 1738798800 | 10.04 | 0.09 | 0.90 | 9.97 | 10.08 | 9.97 | 61131 |
| 1738712400 | 9.95 | 0.23 | 2.37 | 9.68 | 10 | 9.68 | 64822 |
| 1738626000 | 9.72 | -0.2 | -2.02 | 9.77 | 9.99 | 9.63 | 70525 |
| 1738366800 | 9.92 | -0.14 | -1.39 | 10.04 | 10.125 | 9.91 | 102707 |
| 1738280400 | 10.06 | 0.1 | 1.00 | 10.07 | 10.2 | 9.97 | 92504 |
| 1738194000 | 9.96 | -0.05 | -0.50 | 10.01 | 10.07 | 9.85 | 106941 |
| 1738107600 | 10.01 | 0.06 | 0.60 | 9.94 | 10.08 | 9.93 | 127087 |
| 1738021200 | 9.95 | -0.11 | -1.09 | 9.99 | 10.165 | 9.91 | 182248 |
| 1737762000 | 10.06 | 0.37 | 3.82 | 9.89 | 10.14 | 9.89 | 138234 |
| 1737675600 | 9.69 | 0 | 0.00 | 9.69 | 9.69 | 9.69 | 0 |
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
