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 | -0.17 | -1.84782608696 | 9.2 | 9.47 | 8.9 | 31866 | 9.13765183 | CS |
| 4 | -0.9 | -9.06344410876 | 9.93 | 10 | 8.9 | 42942 | 9.33324273 | CS |
| 12 | -0.65 | -6.71487603306 | 9.68 | 10.32 | 8.9 | 32391 | 9.5760628 | CS |
| 26 | -0.42 | -4.44444444444 | 9.45 | 10.8852 | 8.86 | 42527 | 9.59614878 | CS |
| 52 | -2.12 | -19.0134529148 | 11.15 | 12.47 | 8.86 | 45847 | 10.22593349 | CS |
| 156 | -3.19 | -26.1047463175 | 12.22 | 17.81 | 7.75 | 38370 | 11.61478939 | CS |
| 260 | -5.31 | -37.0292887029 | 14.34 | 22.61 | 6.77 | 40751 | 12.93157619 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736293200 | 9.03 | -0.2 | -2.17 | 9.23 | 9.47 | 9.0069 | 23506 |
| 1736206800 | 9.23 | 0.08 | 0.87 | 9.15 | 9.35 | 9.14 | 44455 |
| 1735947600 | 9.15 | 0.12 | 1.33 | 9.01 | 9.16 | 8.9 | 40257 |
| 1735861200 | 9.03 | -0.14 | -1.53 | 9.2 | 9.33 | 8.98 | 19247 |
| 1735688400 | 9.17 | 0.18 | 2.00 | 9.09 | 9.33 | 9.09 | 17284 |
| 1735602000 | 8.99 | -0.08 | -0.88 | 9.0399999 | 9.105 | 8.9 | 59433 |
| 1735342800 | 9.07 | -0.24 | -2.58 | 9.2899999 | 9.39 | 8.955 | 45361 |
| 1735256400 | 9.31 | 0.2 | 2.20 | 9.0399999 | 9.36 | 9.0399999 | 26441 |
| 1735077840 | 9.11 | 0.08 | 0.89 | 9 | 9.26 | 8.9 | 30472 |
| 1734997200 | 9.03 | -0.31 | -3.32 | 9.3699999 | 9.41 | 9 | 31017 |
| 1734738000 | 9.34 | 0.09 | 0.97 | 9.13 | 9.44 | 9.06 | 57489 |
| 1734651600 | 9.25 | 0.1 | 1.09 | 9.2 | 9.4438 | 9.15 | 39311 |
| 1734565200 | 9.15 | -0.35 | -3.68 | 9.52 | 9.6654 | 9.15 | 38406 |
| 1734478800 | 9.5 | -0.13 | -1.35 | 9.55 | 9.6 | 9.44 | 31549 |
| 1734392400 | 9.63 | -0.02 | -0.21 | 9.71 | 9.78 | 9.55 | 23778 |
| 1734133200 | 9.65 | -0.03 | -0.31 | 9.67 | 9.7122 | 9.52 | 18923 |
| 1734046800 | 9.68 | 0.05 | 0.52 | 9.63 | 9.73 | 9.53 | 29038 |
| 1733960400 | 9.63 | -0.21 | -2.13 | 9.93 | 10 | 9.49 | 196987 |
| 1733874000 | 9.84 | 0.07 | 0.72 | 9.82 | 9.99 | 9.63 | 28229 |
| 1733787600 | 9.77 | 0.23 | 2.41 | 9.55 | 9.92 | 9.55 | 30970 |
| 1733528400 | 9.5399999 | -0.01 | -0.10 | 9.6 | 9.68 | 9.4667999 | 32790 |
| 1733442000 | 9.55 | -0.27 | -2.75 | 9.83 | 9.88 | 9.4545 | 36392 |
| 1733355600 | 9.82 | 0.02 | 0.20 | 9.8 | 10 | 9.7673 | 15396 |
| 1733269200 | 9.8 | -0.24 | -2.39 | 10.05 | 10.05 | 9.78 | 16482 |
| 1733182800 | 10.04 | 0.15 | 1.52 | 9.94 | 10.09 | 9.86 | 26606 |
| 1732917840 | 9.89 | 0.03 | 0.30 | 9.97 | 9.97 | 9.8699999 | 10353 |
| 1732750800 | 9.86 | -0.15 | -1.50 | 10.01 | 10.15 | 9.81 | 23006 |
| 1732664400 | 10.01 | -0.2 | -1.96 | 10.24 | 10.24 | 9.93 | 18319 |
| 1732578000 | 10.21 | 0.23 | 2.30 | 10 | 10.32 | 9.99 | 45019 |
| 1732318800 | 9.98 | 0.14 | 1.42 | 9.93 | 10.1 | 9.825 | 25534 |
| 1732232400 | 9.84 | 0.28 | 2.93 | 9.55 | 9.91 | 9.53 | 21586 |
| 1732146000 | 9.56 | -0.13 | -1.34 | 9.69 | 9.81 | 9.47 | 35227 |
| 1732059600 | 9.69 | -0.03 | -0.31 | 9.57 | 9.724255 | 9.45 | 41382 |
| 1731973200 | 9.72 | 0.02 | 0.21 | 9.75 | 9.76 | 9.6201 | 23146 |
| 1731714000 | 9.7 | -0.11 | -1.12 | 9.81 | 9.8592 | 9.621 | 17599 |
| 1731627600 | 9.81 | -0.05 | -0.51 | 9.88 | 9.97 | 9.81 | 23683 |
| 1731541200 | 9.86 | -0.08 | -0.80 | 10.04 | 10.04 | 9.85 | 19391 |
| 1731454800 | 9.94 | -0.01 | -0.10 | 9.96 | 10.01 | 9.7988 | 53990 |
| 1731368400 | 9.95 | 0.04 | 0.40 | 10 | 10 | 9.8605 | 16158 |
| 1731109200 | 9.91 | -0.07 | -0.70 | 9.76 | 9.9499 | 9.6536 | 29280 |
| 1731022800 | 9.98 | -0.15 | -1.48 | 10.2 | 10.3 | 9.9533 | 37558 |
| 1730936400 | 10.13 | 0.54 | 5.63 | 9.95 | 10.24 | 9.65 | 78004 |
| 1730850000 | 9.59 | 0.16 | 1.70 | 9.43 | 9.65 | 9.4 | 20893 |
| 1730763600 | 9.43 | 0.02 | 0.21 | 9.38 | 9.7073 | 9.38 | 24483 |
| 1730500800 | 9.41 | 0 | 0.00 | 9.53 | 9.53 | 9.335 | 27030 |
| 1730414400 | 9.41 | -0.12 | -1.26 | 9.58 | 9.58 | 9.36 | 27721 |
| 1730328000 | 9.53 | -0.02 | -0.21 | 9.5399999 | 9.651 | 9.52 | 11440 |
| 1730241600 | 9.55 | 0.05 | 0.53 | 9.46 | 9.58 | 9.3829999 | 25184 |
| 1730155200 | 9.5 | 0.1 | 1.06 | 9.52 | 9.65 | 9.43 | 19612 |
| 1729896000 | 9.4 | -0.19 | -1.98 | 9.6 | 9.71 | 9.34 | 23562 |
| 1729809600 | 9.59 | 0.15 | 1.59 | 9.44 | 9.63 | 9.32 | 19616 |
| 1729723200 | 9.44 | 0.06 | 0.64 | 9.38 | 9.44 | 9.33 | 39179 |
| 1729636800 | 9.38 | 0 | 0.00 | 9.2899999 | 9.45 | 9.2899999 | 28804 |
| 1729550400 | 9.38 | -0.41 | -4.19 | 9.82 | 9.82 | 9.3699999 | 32024 |
| 1729291200 | 9.7899999 | 0.02 | 0.20 | 9.78 | 9.88 | 9.6992999 | 20533 |
| 1729204800 | 9.77 | -0.11 | -1.11 | 9.95 | 9.97 | 9.65 | 25548 |
| 1729118400 | 9.88 | 0.2 | 2.07 | 9.68 | 9.96 | 9.632 | 21615 |
| 1729032000 | 9.68 | -0.15 | -1.53 | 9.82 | 9.97 | 9.68 | 27358 |
| 1728945600 | 9.83 | -0.04 | -0.41 | 9.82 | 9.86 | 9.68 | 9419 |
| 1728686400 | 9.8699999 | 0.21 | 2.17 | 9.6 | 9.9094 | 9.6 | 38926 |
| 1728600000 | 9.66 | 0.06 | 0.63 | 9.51 | 9.795 | 9.4815 | 38196 |
| 1728513600 | 9.6 | 0.09 | 0.95 | 9.56 | 9.69 | 9.4594 | 33246 |
| 1728427200 | 9.51 | -0.01 | -0.11 | 9.51 | 9.5799 | 9.4 | 25715 |
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
