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 | -0.09 | -0.847457627119 | 10.62 | 10.67 | 10.49 | 149213 | 10.54990091 | CS |
| 4 | -0.33 | -3.03867403315 | 10.86 | 10.92 | 10.49 | 167638 | 10.65808994 | CS |
| 12 | -0.37 | -3.39449541284 | 10.9 | 11.39 | 10.49 | 146755 | 10.90988286 | CS |
| 26 | -0.4 | -3.65965233303 | 10.93 | 11.39 | 10.49 | 140944 | 10.86926273 | CS |
| 52 | 0.63 | 6.36363636364 | 9.9 | 11.39 | 9.73 | 175592 | 10.5587729 | CS |
| 156 | -5.09 | -32.5864276569 | 15.62 | 16.7674 | 8.99 | 198770 | 11.1446766 | CS |
| 260 | -4.59 | -30.3571428571 | 15.12 | 17.94 | 8.99 | 178403 | 12.16200359 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318800 | 10.53 | 0.01 | 0.10 | 10.52 | 10.57 | 10.5 | 106555 |
| 1732232400 | 10.52 | -0.01 | -0.09 | 10.58 | 10.6 | 10.5 | 181604 |
| 1732146000 | 10.53 | -0.02 | -0.19 | 10.51 | 10.6 | 10.49 | 209469 |
| 1732059600 | 10.55 | -0.03 | -0.28 | 10.59 | 10.6003 | 10.51 | 118385 |
| 1731973200 | 10.58 | -0.02 | -0.19 | 10.62 | 10.67 | 10.56 | 135305 |
| 1731714000 | 10.6 | -0.06 | -0.56 | 10.6 | 10.6411 | 10.56 | 117694 |
| 1731627600 | 10.66 | -0.04 | -0.37 | 10.72 | 10.77 | 10.65 | 128870 |
| 1731541200 | 10.7 | 0.04 | 0.38 | 10.69 | 10.71 | 10.64 | 133403 |
| 1731454800 | 10.66 | -0.13 | -1.20 | 10.79 | 10.85 | 10.62 | 178087 |
| 1731368400 | 10.79 | 0 | 0.00 | 10.8 | 10.92 | 10.74 | 161773 |
| 1731109200 | 10.79 | 0.04 | 0.37 | 10.77 | 10.82 | 10.71 | 165699 |
| 1731022800 | 10.75 | 0.15 | 1.42 | 10.67 | 10.77 | 10.67 | 202029 |
| 1730936400 | 10.6 | -0.07 | -0.66 | 10.67 | 10.67 | 10.56 | 313328 |
| 1730850000 | 10.67 | 0.05 | 0.47 | 10.62 | 10.68 | 10.595 | 162176 |
| 1730763600 | 10.62 | -0.02 | -0.19 | 10.67 | 10.7183 | 10.59 | 183545 |
| 1730500800 | 10.64 | -0.08 | -0.75 | 10.77 | 10.7999 | 10.58 | 229807 |
| 1730414400 | 10.72 | 0.09 | 0.85 | 10.64 | 10.72 | 10.6 | 188745 |
| 1730328000 | 10.63 | 0.01 | 0.09 | 10.65 | 10.683 | 10.58 | 125882 |
| 1730241600 | 10.62 | -0.14 | -1.30 | 10.72 | 10.755 | 10.57 | 240358 |
| 1730155200 | 10.76 | -0.05 | -0.46 | 10.85 | 10.9 | 10.74 | 167634 |
| 1729896000 | 10.81 | -0.04 | -0.37 | 10.86 | 10.89 | 10.79 | 150549 |
| 1729809600 | 10.85 | -0.09 | -0.82 | 10.95 | 10.95 | 10.8 | 178688 |
| 1729723200 | 10.94 | -0.11 | -1.00 | 11.05 | 11.05 | 10.88 | 193442 |
| 1729636800 | 11.05 | -0.11 | -0.99 | 11.16 | 11.17 | 11.04 | 134473 |
| 1729550400 | 11.16 | 0.01 | 0.09 | 11.11 | 11.17 | 11.08 | 75579 |
| 1729291200 | 11.15 | 0 | 0.00 | 11.2 | 11.2 | 11.12 | 66550 |
| 1729204800 | 11.15 | 0 | 0.00 | 11.18 | 11.2 | 11.08 | 192579 |
| 1729118400 | 11.15 | 0.01 | 0.09 | 11.18 | 11.18 | 11.07 | 132236 |
| 1729032000 | 11.14 | -0.02 | -0.18 | 11.18 | 11.22 | 11.12 | 105746 |
| 1728945600 | 11.16 | -0.03 | -0.27 | 11.19 | 11.21 | 11.14 | 84624 |
| 1728686400 | 11.19 | 0.01 | 0.09 | 11.18 | 11.24 | 11.18 | 126669 |
| 1728600000 | 11.18 | 0 | 0.00 | 11.23 | 11.23 | 11.11 | 109119 |
| 1728513600 | 11.18 | -0.02 | -0.18 | 11.16 | 11.19 | 11.105 | 85457 |
| 1728427200 | 11.2 | 0.06 | 0.54 | 11.2 | 11.23 | 11.1501 | 140429 |
| 1728340800 | 11.14 | 0 | 0.00 | 11.14 | 11.17 | 11.11 | 102695 |
| 1728081600 | 11.14 | -0.19 | -1.68 | 11.29 | 11.315 | 11.09 | 151281 |
| 1727995200 | 11.33 | 0.01 | 0.09 | 11.34 | 11.34 | 11.286 | 90993 |
| 1727908800 | 11.32 | -0.07 | -0.61 | 11.35 | 11.36 | 11.26 | 200753 |
| 1727822400 | 11.39 | 0.18 | 1.61 | 11.31 | 11.39 | 11.22 | 184014 |
| 1727736000 | 11.21 | 0.1 | 0.90 | 11.14 | 11.21 | 11.1 | 179163 |
| 1727476800 | 11.11 | 0.07 | 0.63 | 11.07 | 11.13 | 11.04 | 83665 |
| 1727390400 | 11.04 | 0.02 | 0.18 | 11.05 | 11.12 | 10.99 | 108652 |
| 1727304000 | 11.02 | 0.03 | 0.27 | 11.02 | 11.0424 | 10.98 | 147901 |
| 1727217600 | 10.99 | -0.12 | -1.08 | 11.07 | 11.0765 | 10.97 | 154061 |
| 1727131200 | 11.11 | 0.09 | 0.82 | 11.02 | 11.11 | 10.9936 | 138333 |
| 1726872000 | 11.02 | 0.01 | 0.09 | 10.99 | 11.03 | 10.96 | 79930 |
| 1726785600 | 11.01 | 0.01 | 0.09 | 11.07 | 11.09 | 10.98 | 173403 |
| 1726699200 | 11 | -0.04 | -0.36 | 11.07 | 11.1 | 10.99 | 127087 |
| 1726612800 | 11.04 | -0.07 | -0.63 | 11.17 | 11.17 | 11 | 301562 |
| 1726526400 | 11.11 | 0.05 | 0.45 | 11.07 | 11.16 | 11.07 | 115692 |
| 1726267200 | 11.06 | -0.07 | -0.63 | 11.15 | 11.15 | 11.06 | 141328 |
| 1726180800 | 11.13 | 0.07 | 0.63 | 11.06 | 11.16 | 11.04 | 108449 |
| 1726094400 | 11.06 | 0.1 | 0.91 | 10.98 | 11.07 | 10.9105 | 244609 |
| 1726008000 | 10.96 | 0.03 | 0.27 | 10.95 | 10.98 | 10.93 | 160450 |
| 1725921600 | 10.93 | -0.01 | -0.09 | 10.95 | 10.96 | 10.9 | 98264 |
| 1725662400 | 10.94 | 0.03 | 0.27 | 10.96 | 10.96 | 10.88 | 85165 |
| 1725576000 | 10.91 | 0.01 | 0.09 | 10.93 | 10.95 | 10.88 | 112543 |
| 1725489600 | 10.9 | 0.03 | 0.28 | 10.84 | 10.92 | 10.84 | 158285 |
| 1725403200 | 10.87 | -0.02 | -0.18 | 10.89 | 10.95 | 10.84 | 184061 |
| 1725057600 | 10.89 | 0.09 | 0.83 | 10.9 | 10.91 | 10.81 | 229081 |
| 1724971200 | 10.8 | -0.05 | -0.46 | 10.87 | 10.87 | 10.77 | 160060 |
| 1724884800 | 10.85 | 0 | 0.00 | 10.89 | 10.89 | 10.795 | 121177 |
| 1724798400 | 10.85 | -0.05 | -0.46 | 10.91 | 10.94 | 10.84 | 153619 |
| 1724712000 | 10.9 | 0.05 | 0.46 | 10.94 | 10.94 | 10.87 | 98800 |
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
