Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.169491525424 | 11.8 | 11.87 | 11.7 | 11158 | 11.77472139 | CS |
| 4 | -0.11 | -0.925147182506 | 11.89 | 12 | 11.59 | 10236 | 11.75723181 | CS |
| 12 | 0.2806 | 2.44012731099 | 11.4994 | 12 | 11.45 | 11306 | 11.68284233 | CS |
| 26 | -0.47 | -3.83673469388 | 12.25 | 12.4 | 10.98 | 12877 | 11.69453286 | CS |
| 52 | 0.1 | 0.856164383562 | 11.68 | 12.4 | 10.98 | 10333 | 11.70775569 | CS |
| 156 | -0.56 | -4.53808752026 | 12.34 | 12.595 | 10.64 | 9140 | 11.68973309 | CS |
| 260 | -0.96 | -7.53532182104 | 12.74 | 15.2098 | 10.64 | 7445 | 12.15624242 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201600 | 11.78 | 0 | 0.00 | 11.77 | 11.8 | 11.7606 | 3517 |
| 1743115200 | 11.78 | 0.04 | 0.34 | 11.76 | 11.8 | 11.735 | 7034 |
| 1743028800 | 11.74 | -0 | -0.00 | 11.77 | 11.77 | 11.7101 | 6227 |
| 1742942400 | 11.7401 | -0.04 | -0.34 | 11.86 | 11.86 | 11.7401 | 6316 |
| 1742856000 | 11.78 | -0.03 | -0.21 | 11.77 | 11.8417 | 11.7 | 27948 |
| 1742596800 | 11.805 | 0.09 | 0.77 | 11.8 | 11.87 | 11.73 | 8213 |
| 1742510400 | 11.715 | 0.04 | 0.31 | 11.71 | 11.74 | 11.69 | 1553 |
| 1742424000 | 11.6789 | 0.01 | 0.08 | 11.59 | 11.6789 | 11.59 | 5772 |
| 1742337600 | 11.67 | -0.03 | -0.26 | 11.66 | 11.7 | 11.66 | 10039 |
| 1742251200 | 11.7 | 0 | 0.00 | 11.66 | 11.85 | 11.66 | 5628 |
| 1741992000 | 11.7 | 0.03 | 0.22 | 11.66 | 11.73 | 11.66 | 8733 |
| 1741905600 | 11.6743 | -0.07 | -0.60 | 11.76 | 11.775 | 11.67 | 6693 |
| 1741819200 | 11.745 | 0 | 0.04 | 11.8 | 11.8 | 11.69 | 9969 |
| 1741732800 | 11.74 | 0 | 0.01 | 11.81 | 11.81 | 11.69 | 3688 |
| 1741646400 | 11.7393 | 0.01 | 0.08 | 11.88 | 11.88 | 11.71 | 43439 |
| 1741390800 | 11.73 | -0.02 | -0.19 | 11.82 | 11.82 | 11.725 | 9061 |
| 1741304400 | 11.7525 | -0.07 | -0.57 | 11.87 | 11.87 | 11.7 | 2714 |
| 1741218000 | 11.82 | 0.01 | 0.05 | 11.89 | 11.9 | 11.74 | 11587 |
| 1741131600 | 11.814 | -0.04 | -0.30 | 11.92 | 11.93 | 11.78 | 14618 |
| 1741045200 | 11.85 | 0 | 0.00 | 12 | 12 | 11.8175 | 8069 |
| 1740786000 | 11.85 | 0 | 0.00 | 11.89 | 11.89 | 11.77 | 7615 |
| 1740699600 | 11.85 | 0 | 0.00 | 11.89 | 11.895 | 11.77 | 9062 |
| 1740613200 | 11.85 | 0 | 0.00 | 11.81 | 11.85 | 11.77 | 10052 |
| 1740526800 | 11.85 | 0.07 | 0.59 | 11.9 | 11.9 | 11.8 | 7383 |
| 1740440400 | 11.78 | -0.01 | -0.12 | 11.88 | 11.88 | 11.78 | 303 |
| 1740181200 | 11.7947 | -0.04 | -0.30 | 11.88 | 11.9799 | 11.76 | 8991 |
| 1740094800 | 11.83 | 0.04 | 0.34 | 11.89 | 11.89 | 11.78 | 2230 |
| 1740008400 | 11.79 | 0.09 | 0.77 | 11.8 | 11.8 | 11.72 | 2532 |
| 1739922000 | 11.7 | -0.06 | -0.51 | 11.8 | 11.8 | 11.692 | 14097 |
| 1739576400 | 11.76 | 0.01 | 0.09 | 11.82 | 11.82 | 11.7325 | 7888 |
| 1739490000 | 11.75 | 0.06 | 0.51 | 11.72 | 11.82 | 11.61 | 14879 |
| 1739403600 | 11.69 | -0.06 | -0.51 | 11.75 | 11.75 | 11.65 | 8679 |
| 1739317200 | 11.75 | -0.03 | -0.25 | 11.83 | 11.83 | 11.7401 | 4516 |
| 1739230800 | 11.78 | -0.03 | -0.25 | 11.84 | 11.94 | 11.75 | 25495 |
| 1738971600 | 11.81 | 0.03 | 0.26 | 11.88 | 11.88 | 11.7 | 6713 |
| 1738885200 | 11.7799 | 0.05 | 0.43 | 11.76 | 11.788 | 11.75 | 7797 |
| 1738798800 | 11.73 | 0.03 | 0.22 | 11.73 | 11.81 | 11.68 | 20668 |
| 1738712400 | 11.7043 | 0.1 | 0.90 | 11.63 | 11.71 | 11.6 | 14395 |
| 1738626000 | 11.6 | 0.02 | 0.17 | 11.57 | 11.6462 | 11.565 | 10611 |
| 1738366800 | 11.58 | 0 | 0.00 | 11.58 | 11.64 | 11.57 | 8736 |
| 1738280400 | 11.58 | -0 | -0.00 | 11.58 | 11.6162 | 11.57 | 4692 |
| 1738194000 | 11.5801 | -0.01 | -0.09 | 11.59 | 11.61 | 11.57 | 6167 |
| 1738107600 | 11.59 | -0.04 | -0.34 | 11.6 | 11.64 | 11.57 | 10576 |
| 1738021200 | 11.63 | -0.01 | -0.09 | 11.58 | 11.72 | 11.57 | 9095 |
| 1737762000 | 11.64 | -0.01 | -0.09 | 11.62 | 11.66 | 11.59 | 11214 |
| 1737675600 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
| 1737589200 | 11.65 | -0.01 | -0.04 | 11.66 | 11.73 | 11.65 | 11106 |
| 1737502800 | 11.655 | -0.01 | -0.07 | 11.76 | 11.76 | 11.59 | 17031 |
| 1737157200 | 11.6627 | 0.06 | 0.54 | 11.57 | 11.675 | 11.57 | 2611 |
| 1737070800 | 11.6 | 0.02 | 0.17 | 11.66 | 11.89 | 11.6 | 25281 |
| 1736984400 | 11.58 | -0.01 | -0.09 | 11.56 | 11.6384 | 11.56 | 22303 |
| 1736898000 | 11.59 | 0.05 | 0.43 | 11.62 | 11.62 | 11.54 | 47163 |
| 1736811600 | 11.54 | 0.02 | 0.17 | 11.56 | 11.57 | 11.535 | 5779 |
| 1736552400 | 11.52 | 0.04 | 0.35 | 11.48 | 11.54 | 11.48 | 10229 |
| 1736379600 | 11.48 | 0.03 | 0.26 | 11.55 | 11.64 | 11.46 | 20800 |
| 1736293200 | 11.45 | -0.05 | -0.43 | 11.52 | 11.52 | 11.45 | 8095 |
| 1736206800 | 11.5 | 0 | 0.00 | 11.57 | 11.57 | 11.45 | 12024 |
| 1735947600 | 11.5 | 0.07 | 0.58 | 11.46 | 11.59 | 11.46 | 21133 |
| 1735861200 | 11.4342 | 0.08 | 0.74 | 11.42 | 11.46 | 11.4098 | 21233 |
| 1735688400 | 11.35 | 0.05 | 0.49 | 11.34 | 11.4 | 11.315 | 53792 |
| 1735602000 | 11.295 | -0.02 | -0.13 | 11.34 | 11.348 | 11.26 | 57408 |
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
