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 | 0.27 | 2.24438902743 | 12.03 | 12.31 | 12.01 | 14553 | 12.12874854 | CS |
| 4 | -0.21 | -1.67865707434 | 12.51 | 13.55 | 12.01 | 27209 | 12.56720217 | CS |
| 12 | 1.01 | 8.94596988485 | 11.29 | 13.55 | 11.28 | 25120 | 12.22239096 | CS |
| 26 | 0.6 | 5.12820512821 | 11.7 | 13.55 | 11.28 | 32246 | 12.00664583 | CS |
| 52 | 1.34 | 12.2262773723 | 10.96 | 13.55 | 10.52 | 28650 | 11.6835307 | CS |
| 156 | -1.24 | -9.15805022157 | 13.54 | 14.68 | 9.22 | 24367 | 11.54260345 | CS |
| 260 | -0.02 | -0.162337662338 | 12.32 | 16.314 | 9.22 | 21153 | 12.44362101 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742596800 | 12.3 | -0.01 | -0.08 | 12.26 | 12.41 | 12.2401 | 21538 |
| 1742510400 | 12.31 | 0.22 | 1.82 | 12.29 | 12.31 | 12.16 | 21535 |
| 1742424000 | 12.09 | 0 | 0.00 | 12.03 | 12.1205 | 12.03 | 9053 |
| 1742337600 | 12.09 | 0.08 | 0.67 | 12.04 | 12.1016 | 12.0247 | 14015 |
| 1742251200 | 12.01 | -0.04 | -0.33 | 12.12 | 12.25 | 12.01 | 19796 |
| 1741992000 | 12.05 | -0.03 | -0.25 | 12.03 | 12.14 | 12.01 | 8364 |
| 1741905600 | 12.08 | -0.22 | -1.79 | 12.35 | 12.73 | 12.07 | 27591 |
| 1741819200 | 12.3 | 0.11 | 0.90 | 12.27 | 12.5 | 12.2 | 35205 |
| 1741732800 | 12.19 | 0 | 0.00 | 12.21 | 12.2945 | 12.12 | 4323 |
| 1741646400 | 12.19 | -0.06 | -0.49 | 12.31 | 12.3471 | 12.16 | 13266 |
| 1741390800 | 12.25 | -0.05 | -0.41 | 12.4 | 12.4052 | 12.25 | 26841 |
| 1741304400 | 12.3 | -0.13 | -1.05 | 12.32 | 12.44 | 12.3 | 42706 |
| 1741218000 | 12.43 | -0.17 | -1.35 | 12.79 | 12.7999 | 12.43 | 15046 |
| 1741131600 | 12.6 | -0.84 | -6.25 | 13.43 | 13.4792 | 12.58 | 109252 |
| 1741045200 | 13.44 | 0.74 | 5.83 | 12.8 | 13.55 | 12.67 | 79738 |
| 1740786000 | 12.7 | 0.07 | 0.55 | 12.75 | 12.75 | 12.65 | 7680 |
| 1740699600 | 12.63 | -0.01 | -0.08 | 12.63 | 12.66 | 12.6 | 8408 |
| 1740613200 | 12.64 | -0.01 | -0.08 | 12.75 | 12.75 | 12.6 | 5962 |
| 1740526800 | 12.65 | -0.02 | -0.16 | 12.67 | 12.91 | 12.5886 | 55548 |
| 1740440400 | 12.67 | 0.04 | 0.32 | 12.65 | 12.67 | 12.58 | 27874 |
| 1740181200 | 12.63 | 0.16 | 1.28 | 12.51 | 12.64 | 12.5 | 11969 |
| 1740094800 | 12.47 | -0.14 | -1.11 | 12.56 | 12.57 | 12.47 | 17915 |
| 1740008400 | 12.61 | 0 | 0.00 | 12.55 | 12.6456 | 12.515 | 24438 |
| 1739922000 | 12.61 | 0.26 | 2.11 | 12.38 | 12.61 | 12.3602 | 35346 |
| 1739576400 | 12.35 | -0.1 | -0.81 | 12.49 | 12.49 | 12.32 | 13624 |
| 1739490000 | 12.4514 | 0.05 | 0.41 | 12.48 | 12.5199 | 12.37 | 18784 |
| 1739403600 | 12.4 | -0.09 | -0.72 | 12.39 | 12.44 | 12.32 | 9395 |
| 1739317200 | 12.49 | 0.32 | 2.63 | 12.19 | 12.49 | 12.19 | 22804 |
| 1739230800 | 12.17 | -0.27 | -2.17 | 12.37 | 12.39 | 12.16 | 37272 |
| 1738971600 | 12.44 | -0.01 | -0.08 | 12.45 | 12.49 | 12.39 | 26082 |
| 1738885200 | 12.45 | 0.01 | 0.08 | 12.41 | 12.49 | 12.41 | 15002 |
| 1738798800 | 12.44 | -0.01 | -0.08 | 12.41 | 12.48 | 12.3792 | 23294 |
| 1738712400 | 12.45 | 0.04 | 0.32 | 12.38 | 12.45 | 12.27 | 9320 |
| 1738626000 | 12.41 | 0.09 | 0.73 | 12.37 | 12.42 | 12.215 | 56068 |
| 1738366800 | 12.32 | -0.01 | -0.08 | 12.3486 | 12.36 | 12.2121 | 20724 |
| 1738280400 | 12.3298 | 0.03 | 0.24 | 12.35 | 12.35 | 12.265 | 15140 |
| 1738194000 | 12.3 | 0.03 | 0.24 | 12.31 | 12.38 | 12.2474 | 11474 |
| 1738107600 | 12.27 | 0.11 | 0.90 | 12.15 | 12.35 | 12.15 | 15376 |
| 1738021200 | 12.16 | -0.14 | -1.14 | 12.34 | 12.34 | 12.15 | 10432 |
| 1737762000 | 12.3 | 0.12 | 0.99 | 12.24 | 12.3499 | 11.99 | 24412 |
| 1737675600 | 12.18 | 0 | 0.00 | 12.18 | 12.18 | 12.18 | 0 |
| 1737589200 | 12.18 | 0.15 | 1.25 | 12.03 | 12.33 | 12.03 | 11021 |
| 1737502800 | 12.03 | 0.07 | 0.59 | 12.01 | 12.05 | 11.9715 | 9445 |
| 1737157200 | 11.96 | -0.15 | -1.24 | 12.08 | 12.08 | 11.9504 | 18848 |
| 1737070800 | 12.11 | 0.03 | 0.25 | 12.05 | 12.158069 | 11.9 | 21155 |
| 1736984400 | 12.08 | 0.01 | 0.08 | 12.01 | 12.1 | 12.01 | 22955 |
| 1736898000 | 12.07 | 0.12 | 1.00 | 11.99 | 12.07 | 11.8101 | 19580 |
| 1736811600 | 11.95 | 0.16 | 1.36 | 11.8 | 12.1099 | 11.8 | 23302 |
| 1736552400 | 11.79 | 0.18 | 1.55 | 11.655 | 11.88 | 11.6546 | 23365 |
| 1736379600 | 11.61 | 0.06 | 0.52 | 11.71 | 11.71 | 11.61 | 18441 |
| 1736293200 | 11.55 | -0.01 | -0.09 | 11.65 | 11.6724 | 11.55 | 15756 |
| 1736206800 | 11.56 | 0.02 | 0.17 | 11.55 | 11.67 | 11.5201 | 27682 |
| 1735947600 | 11.54 | 0.11 | 0.96 | 11.43 | 11.55 | 11.415 | 36731 |
| 1735861200 | 11.43 | 0.05 | 0.48 | 11.41 | 11.4797 | 11.32 | 15464 |
| 1735688400 | 11.375 | 0.07 | 0.66 | 11.32 | 11.43 | 11.28 | 31805 |
| 1735602000 | 11.3 | -0.02 | -0.18 | 11.32 | 11.41 | 11.28 | 91080 |
| 1735342800 | 11.32 | 0.04 | 0.35 | 11.29 | 11.33 | 11.29 | 43888 |
| 1735256400 | 11.28 | -0.08 | -0.70 | 11.38 | 11.445 | 11.28 | 45446 |
| 1735077840 | 11.36 | -0.06 | -0.53 | 11.55 | 11.55 | 11.33 | 19902 |
| 1734997200 | 11.42 | -0.1 | -0.87 | 11.52 | 11.52 | 11.41 | 31474 |
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
