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 | -0.2 | -1.67785234899 | 11.92 | 11.9587 | 11.66 | 111145 | 11.80010448 | CS |
| 4 | -0.54 | -4.40456769984 | 12.26 | 12.35 | 11.66 | 103203 | 11.96368806 | CS |
| 12 | -0.44 | -3.61842105263 | 12.16 | 12.35 | 11.66 | 106121 | 12.07283088 | CS |
| 26 | -1.37 | -10.4660045837 | 13.09 | 13.13 | 11.66 | 118245 | 12.26428543 | CS |
| 52 | -0.46 | -3.77668308703 | 12.18 | 13.13 | 11.45 | 94685 | 12.29172606 | CS |
| 156 | -1.52 | -11.4803625378 | 13.24 | 13.53 | 10.06 | 88152 | 11.85515723 | CS |
| 260 | -1.57 | -11.813393529 | 13.29 | 15.95 | 10.06 | 79088 | 12.63462045 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201600 | 11.72 | 0.03 | 0.26 | 11.71 | 11.7646 | 11.69 | 82422 |
| 1743115200 | 11.69 | -0.04 | -0.34 | 11.79 | 11.79 | 11.66 | 122807 |
| 1743028800 | 11.73 | -0.09 | -0.76 | 11.86 | 11.86 | 11.7 | 146127 |
| 1742942400 | 11.82 | -0.08 | -0.67 | 11.91 | 11.91 | 11.82 | 61041 |
| 1742856000 | 11.9 | 0 | 0.00 | 11.88 | 11.9587 | 11.8462 | 144525 |
| 1742596800 | 11.9 | 0.04 | 0.34 | 11.92 | 11.92 | 11.82 | 84471 |
| 1742510400 | 11.86 | 0.07 | 0.59 | 11.83 | 11.88 | 11.81 | 97420 |
| 1742424000 | 11.79 | -0.04 | -0.34 | 11.85 | 11.85 | 11.7754 | 119541 |
| 1742337600 | 11.83 | -0.1 | -0.84 | 11.9 | 11.9499 | 11.82 | 90986 |
| 1742251200 | 11.93 | 0 | 0.00 | 11.99 | 11.99 | 11.89 | 100170 |
| 1741992000 | 11.93 | -0.02 | -0.17 | 11.94 | 11.94 | 11.872 | 88120 |
| 1741905600 | 11.95 | -0.01 | -0.08 | 11.95 | 12.0355 | 11.9 | 154365 |
| 1741819200 | 11.96 | -0.02 | -0.17 | 12.04 | 12.04 | 11.9249 | 100726 |
| 1741732800 | 11.98 | -0.02 | -0.17 | 12.03 | 12.06 | 11.97 | 79336 |
| 1741646400 | 12 | -0.05 | -0.41 | 12.08 | 12.115 | 12 | 94437 |
| 1741390800 | 12.05 | -0.1 | -0.82 | 12.23 | 12.23 | 12.01 | 170234 |
| 1741304400 | 12.15 | -0.06 | -0.49 | 12.21 | 12.21 | 12.12 | 58793 |
| 1741218000 | 12.21 | -0.05 | -0.41 | 12.31 | 12.31 | 12.2 | 70446 |
| 1741131600 | 12.26 | -0.06 | -0.49 | 12.35 | 12.35 | 12.24 | 79659 |
| 1741045200 | 12.32 | 0.02 | 0.16 | 12.34 | 12.35 | 12.21 | 139971 |
| 1740786000 | 12.3 | 0.09 | 0.74 | 12.26 | 12.3 | 12.24 | 64112 |
| 1740699600 | 12.21 | -0.01 | -0.08 | 12.26 | 12.27 | 12.18 | 131774 |
| 1740613200 | 12.22 | -0.01 | -0.08 | 12.23 | 12.265 | 12.18 | 68138 |
| 1740526800 | 12.23 | 0.06 | 0.49 | 12.24 | 12.25 | 12.17 | 66001 |
| 1740440400 | 12.17 | -0.03 | -0.25 | 12.18 | 12.2084 | 12.14 | 68226 |
| 1740181200 | 12.2 | 0.07 | 0.58 | 12.17 | 12.2414 | 12.1435 | 65897 |
| 1740094800 | 12.13 | -0.02 | -0.16 | 12.15 | 12.1799 | 12.13 | 64915 |
| 1740008400 | 12.15 | 0.05 | 0.41 | 12.13 | 12.17 | 12.085 | 88596 |
| 1739922000 | 12.1 | -0.01 | -0.08 | 12.11 | 12.12 | 12.07 | 101102 |
| 1739576400 | 12.11 | -0.01 | -0.08 | 12.12 | 12.17 | 12.11 | 51207 |
| 1739490000 | 12.12 | 0.02 | 0.17 | 12.16 | 12.16 | 12.0862 | 133085 |
| 1739403600 | 12.1 | -0.12 | -0.98 | 12.14 | 12.15 | 12.05 | 142226 |
| 1739317200 | 12.22 | -0.05 | -0.41 | 12.24 | 12.24 | 12.18 | 196569 |
| 1739230800 | 12.27 | 0.05 | 0.41 | 12.26 | 12.2809 | 12.22 | 155777 |
| 1738971600 | 12.22 | 0.02 | 0.16 | 12.23 | 12.24 | 12.18 | 160712 |
| 1738885200 | 12.2 | -0.02 | -0.16 | 12.24 | 12.25 | 12.19 | 88979 |
| 1738798800 | 12.22 | 0.09 | 0.74 | 12.2 | 12.2237 | 12.1501 | 142547 |
| 1738712400 | 12.13 | 0 | 0.00 | 12.13 | 12.2 | 12.067 | 118470 |
| 1738626000 | 12.13 | 0.02 | 0.17 | 12.11 | 12.1899 | 12.05 | 134462 |
| 1738366800 | 12.11 | 0 | 0.00 | 12.11 | 12.18 | 12.0802 | 84191 |
| 1738280400 | 12.11 | 0.07 | 0.58 | 12.04 | 12.115 | 12.0357 | 170264 |
| 1738194000 | 12.04 | -0.01 | -0.08 | 12.05 | 12.0597 | 11.99 | 84667 |
| 1738107600 | 12.05 | 0.03 | 0.25 | 12.01 | 12.06 | 11.98 | 92106 |
| 1738021200 | 12.02 | 0.03 | 0.25 | 11.99 | 12.03 | 11.95 | 134211 |
| 1737762000 | 11.99 | -0.15 | -1.19 | 11.99 | 12.0345 | 11.96 | 171142 |
| 1737675600 | 12.135 | 0 | 0.00 | 12.135 | 12.135 | 12.135 | 0 |
| 1737589200 | 12.135 | -0.11 | -0.86 | 12.23 | 12.25 | 12.13 | 99527 |
| 1737502800 | 12.24 | 0.11 | 0.91 | 12.2034 | 12.24 | 12.18 | 75510 |
| 1737157200 | 12.13 | 0.02 | 0.17 | 12.16 | 12.17 | 12.07 | 126307 |
| 1737070800 | 12.11 | 0.12 | 1.00 | 12.06 | 12.13 | 12.01 | 168745 |
| 1736984400 | 11.99 | 0.05 | 0.42 | 11.98 | 12.0187 | 11.93 | 54902 |
| 1736898000 | 11.94 | -0.08 | -0.67 | 12.01 | 12.01 | 11.92 | 51717 |
| 1736811600 | 12.02 | -0.02 | -0.17 | 12 | 12.0397 | 11.97 | 62030 |
| 1736552400 | 12.04 | -0.05 | -0.37 | 12.1244 | 12.1648 | 12 | 96341 |
| 1736379600 | 12.085 | -0.06 | -0.45 | 12.1 | 12.16 | 12.085 | 78883 |
| 1736293200 | 12.14 | 0.07 | 0.58 | 12.09 | 12.18 | 12.05 | 116951 |
| 1736206800 | 12.07 | -0.11 | -0.90 | 12.17 | 12.1791 | 12.03 | 120579 |
| 1735947600 | 12.18 | 0.08 | 0.66 | 12.1 | 12.18 | 12.1 | 90055 |
| 1735861200 | 12.1 | -0.07 | -0.58 | 12.165 | 12.165 | 12.07 | 104269 |
| 1735688400 | 12.17 | 0.2 | 1.67 | 12.05 | 12.24 | 11.9707 | 281015 |
| 1735602000 | 11.97 | 0.03 | 0.25 | 11.895 | 11.98 | 11.84 | 286231 |
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
