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 | -0.23 | -1.87601957586 | 12.26 | 12.41 | 11.8997 | 4042101 | 12.15464995 | DR |
| 4 | 0.23 | 1.94915254237 | 11.8 | 12.65 | 11.26 | 9687139 | 12.06871505 | DR |
| 12 | 1.99 | 19.8207171315 | 10.04 | 12.65 | 9.16 | 5487590 | 11.56424092 | DR |
| 26 | 2.69 | 28.800856531 | 9.34 | 12.65 | 8.695 | 3678174 | 10.98584134 | DR |
| 52 | 5.32 | 79.2846497765 | 6.71 | 12.65 | 6.67 | 2973384 | 9.95729745 | DR |
| 156 | 6.14 | 104.244482173 | 5.89 | 12.65 | 4.295 | 2127904 | 7.77793257 | DR |
| 260 | 9.07 | 306.418918919 | 2.96 | 12.65 | 2.34 | 1818566 | 7.11114443 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742942400 | 12.17 | 0.06 | 0.50 | 12.2 | 12.205 | 12.11 | 2951900 |
| 1742856000 | 12.11 | 0.11 | 0.92 | 12.2 | 12.2288 | 12.08 | 2934451 |
| 1742596800 | 12 | -0.1 | -0.83 | 11.92 | 12.08 | 11.8997 | 4110982 |
| 1742510400 | 12.1 | -0.21 | -1.71 | 12.05 | 12.14 | 12.01 | 4119725 |
| 1742424000 | 12.31 | 0.07 | 0.57 | 12.26 | 12.41 | 12.22 | 6093446 |
| 1742337600 | 12.24 | 0.35 | 2.94 | 12.1 | 12.3219 | 12.07 | 4857850 |
| 1742251200 | 11.89 | 0.11 | 0.93 | 11.75 | 11.9 | 11.75 | 4988809 |
| 1741992000 | 11.78 | 0.1 | 0.86 | 11.48 | 11.855 | 11.45 | 18224847 |
| 1741905600 | 11.68 | -0.11 | -0.93 | 11.86 | 11.91 | 11.675 | 4832405 |
| 1741819200 | 11.79 | 0.31 | 2.70 | 11.78 | 11.8584 | 11.66 | 4749014 |
| 1741732800 | 11.48 | 0.02 | 0.17 | 11.35 | 11.56 | 11.26 | 6929454 |
| 1741646400 | 11.46 | -0.7 | -5.76 | 11.64 | 11.69 | 11.315 | 6960963 |
| 1741390800 | 12.16 | 0.05 | 0.41 | 12 | 12.19 | 11.89 | 8943079 |
| 1741304400 | 12.11 | -0.46 | -3.66 | 12.2 | 12.31 | 12.06 | 7658531 |
| 1741218000 | 12.57 | 0.48 | 3.97 | 12.435 | 12.65 | 12.32 | 5125102 |
| 1741131600 | 12.09 | -0.2 | -1.63 | 12.05 | 12.38 | 11.88 | 6452082 |
| 1741045200 | 12.29 | 0.06 | 0.49 | 12.39 | 12.51 | 12.22 | 6166565 |
| 1740786000 | 12.23 | 0.09 | 0.74 | 12.15 | 12.3 | 12.09 | 57055336 |
| 1740699600 | 12.14 | 0.1 | 0.83 | 11.97 | 12.1909 | 11.905 | 15758540 |
| 1740613200 | 12.04 | 0.24 | 2.03 | 11.8 | 12.08 | 11.79 | 14829703 |
| 1740526800 | 11.8 | 0.48 | 4.24 | 11.66 | 11.88 | 11.53 | 6362994 |
| 1740440400 | 11.32 | -0.09 | -0.79 | 11.42 | 11.43 | 11.255 | 2939309 |
| 1740181200 | 11.41 | 0.19 | 1.69 | 11.6 | 11.6194 | 11.3999 | 3585919 |
| 1740094800 | 11.22 | 0.03 | 0.27 | 11.15 | 11.27 | 11.05 | 3257057 |
| 1740008400 | 11.19 | -0.22 | -1.93 | 11.18 | 11.22 | 11.11 | 3039524 |
| 1739922000 | 11.41 | 0.57 | 5.26 | 11.28 | 11.41 | 11.2546 | 3619106 |
| 1739576400 | 10.84 | -0.26 | -2.34 | 10.76 | 10.9099 | 10.69 | 3097960 |
| 1739490000 | 11.1 | -0.24 | -2.12 | 11.07 | 11.145 | 10.91 | 4109348 |
| 1739403600 | 11.34 | 0.08 | 0.71 | 11.3 | 11.37 | 11.26 | 1974569 |
| 1739317200 | 11.26 | 0.23 | 2.09 | 11.14 | 11.29 | 11.12 | 1670948 |
| 1739230800 | 11.03 | -0.11 | -0.99 | 11.08 | 11.09 | 10.99 | 1872208 |
| 1738971600 | 11.14 | -0.09 | -0.80 | 11.19 | 11.22 | 11.08 | 2336738 |
| 1738885200 | 11.23 | 0.16 | 1.45 | 11.07 | 11.2799 | 11.06 | 3237435 |
| 1738798800 | 11.07 | 0.31 | 2.88 | 10.92 | 11.07 | 10.87 | 2471086 |
| 1738712400 | 10.76 | 0.12 | 1.13 | 10.67 | 10.78 | 10.65 | 2340046 |
| 1738626000 | 10.64 | -0.14 | -1.30 | 10.56 | 10.71 | 10.51 | 2962292 |
| 1738366800 | 10.78 | -0.11 | -1.01 | 10.85 | 10.91 | 10.76 | 2756003 |
| 1738280400 | 10.89 | 0.05 | 0.46 | 10.93 | 10.96 | 10.805 | 2830336 |
| 1738194000 | 10.84 | 0.08 | 0.74 | 10.85 | 10.96 | 10.775 | 2941092 |
| 1738107600 | 10.76 | 0.09 | 0.84 | 10.61 | 10.78 | 10.595 | 2961445 |
| 1738021200 | 10.67 | 0.1 | 0.95 | 10.63 | 10.685 | 10.58 | 2778605 |
| 1737762000 | 10.57 | 0.2 | 1.93 | 10.59 | 10.645 | 10.56 | 2808817 |
| 1737675600 | 10.37 | 0 | 0.00 | 10.37 | 10.37 | 10.37 | 0 |
| 1737589200 | 10.37 | -0.1 | -0.96 | 10.37 | 10.42 | 10.3443 | 3461526 |
| 1737502800 | 10.47 | 0.26 | 2.55 | 10.37 | 10.485 | 10.29 | 2351639 |
| 1737157200 | 10.21 | 0.08 | 0.79 | 10.21 | 10.2599 | 10.17 | 3090751 |
| 1737070800 | 10.13 | 0.04 | 0.40 | 10.01 | 10.14 | 10.01 | 3693792 |
| 1736984400 | 10.09 | 0.51 | 5.32 | 9.99 | 10.15 | 9.93 | 3912529 |
| 1736898000 | 9.58 | 0.15 | 1.59 | 9.47 | 9.59 | 9.445 | 3385650 |
| 1736811600 | 9.43 | 0.19 | 2.06 | 9.27 | 9.43 | 9.27 | 3968820 |
| 1736552400 | 9.24 | -0.6 | -6.10 | 9.26 | 9.298 | 9.16 | 3652308 |
| 1736379600 | 9.84 | -0.12 | -1.20 | 9.73 | 9.8599 | 9.71 | 2971888 |
| 1736293200 | 9.96 | -0.41 | -3.95 | 10.11 | 10.14 | 9.93 | 2947469 |
| 1736206800 | 10.37 | 0.18 | 1.77 | 10.26 | 10.4 | 10.26 | 3216724 |
| 1735947600 | 10.19 | 0.19 | 1.90 | 10.15 | 10.2 | 10.065 | 3211717 |
| 1735861200 | 10 | -0.17 | -1.67 | 10.04 | 10.0842 | 9.945 | 2257031 |
| 1735688400 | 10.17 | -0.01 | -0.10 | 10.18 | 10.28 | 10.1 | 1021185 |
| 1735602000 | 10.18 | 0.02 | 0.20 | 10.13 | 10.21 | 10.08 | 1833411 |
| 1735342800 | 10.16 | -0.1 | -0.97 | 10.14 | 10.2 | 10.11 | 1546834 |
| 1735256400 | 10.26 | 0.01 | 0.10 | 10.24 | 10.29 | 10.21 | 688889 |
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
