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 | -0.25 | -2.72034820457 | 9.19 | 9.23 | 8.95 | 46702 | 9.08915695 | CS |
| 4 | -0.12 | -1.32450331126 | 9.06 | 9.36 | 8.95 | 61258 | 9.20966353 | CS |
| 12 | -0.29 | -3.14192849404 | 9.23 | 9.36 | 8.74 | 86675 | 9.05447528 | CS |
| 26 | -1.04 | -10.4208416834 | 9.98 | 10.24 | 8.74 | 72234 | 9.39256525 | CS |
| 52 | -0.59 | -6.19097586569 | 9.53 | 10.24 | 8.74 | 63796 | 9.38655541 | CS |
| 156 | -6.79 | -43.1659249841 | 15.73 | 17.44 | 8.19 | 58462 | 10.46378865 | CS |
| 260 | -6.69 | -42.802303263 | 15.63 | 20.19 | 8.19 | 44432 | 11.85412148 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741905600 | 8.94 | -0.09 | -1.00 | 8.97 | 9 | 8.93 | 75052 |
| 1741819200 | 9.03 | -0.06 | -0.66 | 9.08 | 9.1 | 9.03 | 40483 |
| 1741732800 | 9.09 | 0 | 0.00 | 9.1199999 | 9.15 | 9.075 | 47352 |
| 1741646400 | 9.09 | -0.02 | -0.22 | 9.13 | 9.15 | 9.05 | 74424 |
| 1741390800 | 9.11 | -0.03 | -0.33 | 9.16 | 9.184 | 9.095 | 44241 |
| 1741304400 | 9.14 | -0.09 | -0.98 | 9.19 | 9.23 | 9.14 | 26904 |
| 1741218000 | 9.23 | 0.03 | 0.33 | 9.24 | 9.26 | 9.21 | 83458 |
| 1741131600 | 9.2 | -0.04 | -0.43 | 9.25 | 9.26 | 9.16 | 82835 |
| 1741045200 | 9.24 | -0.07 | -0.75 | 9.27 | 9.3006 | 9.2385 | 122582 |
| 1740786000 | 9.31 | 0.07 | 0.76 | 9.26 | 9.32 | 9.24 | 82551 |
| 1740699600 | 9.24 | -0.04 | -0.43 | 9.28 | 9.28 | 9.2 | 73172 |
| 1740613200 | 9.28 | -0.02 | -0.22 | 9.3 | 9.32 | 9.26 | 92977 |
| 1740526800 | 9.3 | 0.08 | 0.87 | 9.3 | 9.3372 | 9.2899999 | 51659 |
| 1740440400 | 9.22 | -0.12 | -1.28 | 9.2899999 | 9.33 | 9.22 | 105655 |
| 1740181200 | 9.34 | 0.07 | 0.76 | 9.26 | 9.36 | 9.2405 | 39138 |
| 1740094800 | 9.27 | 0.02 | 0.22 | 9.23 | 9.3 | 9.22 | 61288 |
| 1740008400 | 9.25 | 0.09 | 0.98 | 9.19 | 9.25 | 9.16 | 28010 |
| 1739922000 | 9.16 | 0.04 | 0.44 | 9.1199999 | 9.17 | 9.1199999 | 32452 |
| 1739576400 | 9.1199999 | 0.02 | 0.22 | 9.11 | 9.14 | 9.1095 | 29458 |
| 1739490000 | 9.1 | 0.04 | 0.44 | 9.06 | 9.1 | 9.0399999 | 45166 |
| 1739403600 | 9.06 | -0.15 | -1.63 | 9.06 | 9.11 | 9.05 | 46835 |
| 1739317200 | 9.21 | -0.02 | -0.22 | 9.23 | 9.23 | 9.18 | 35210 |
| 1739230800 | 9.23 | 0.01 | 0.11 | 9.25 | 9.25 | 9.195 | 33959 |
| 1738971600 | 9.22 | 0.01 | 0.11 | 9.25 | 9.25 | 9.1682 | 27544 |
| 1738885200 | 9.21 | -0.02 | -0.22 | 9.22 | 9.2498 | 9.21 | 24146 |
| 1738798800 | 9.23 | 0.09 | 0.98 | 9.19 | 9.2464 | 9.19 | 50993 |
| 1738712400 | 9.14 | 0.03 | 0.33 | 9.09 | 9.19 | 9.09 | 108285 |
| 1738626000 | 9.11 | 0.04 | 0.44 | 9.07 | 9.16 | 9.063 | 59056 |
| 1738366800 | 9.07 | 0.01 | 0.11 | 9.05 | 9.09 | 9.05 | 48982 |
| 1738280400 | 9.06 | 0.06 | 0.67 | 9.01 | 9.08 | 9.01 | 66035 |
| 1738194000 | 9 | 0 | 0.00 | 8.99 | 9.05 | 8.96 | 180642 |
| 1738107600 | 9 | 0.04 | 0.45 | 8.93 | 9.02 | 8.93 | 101457 |
| 1738021200 | 8.96 | 0.05 | 0.56 | 8.92 | 8.98 | 8.91 | 54210 |
| 1737762000 | 8.91 | -0.04 | -0.45 | 8.85 | 8.96 | 8.85 | 96934 |
| 1737675600 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1737589200 | 8.95 | 0.06 | 0.67 | 8.92 | 8.9635 | 8.9 | 63386 |
| 1737502800 | 8.89 | 0.02 | 0.23 | 8.88 | 8.92 | 8.8 | 180262 |
| 1737157200 | 8.8699999 | -0.02 | -0.22 | 8.9 | 8.97 | 8.84 | 121804 |
| 1737070800 | 8.89 | 0.04 | 0.42 | 8.81 | 8.95 | 8.81 | 69167 |
| 1736984400 | 8.853 | 0.09 | 1.06 | 8.84 | 8.94 | 8.83 | 49300 |
| 1736898000 | 8.76 | -0.04 | -0.45 | 8.75 | 8.82 | 8.74 | 111676 |
| 1736811600 | 8.8 | -0.12 | -1.35 | 8.8699999 | 8.91 | 8.75 | 169579 |
| 1736552400 | 8.92 | -0.14 | -1.60 | 8.99 | 8.99 | 8.81 | 273390 |
| 1736379600 | 9.0648 | -0.01 | -0.06 | 9.08 | 9.08 | 9.0399999 | 48909 |
| 1736293200 | 9.07 | -0.06 | -0.66 | 9.19 | 9.22 | 9.05 | 86729 |
| 1736206800 | 9.13 | -0.08 | -0.87 | 9.145 | 9.2068999 | 9.13 | 38587 |
| 1735947600 | 9.21 | 0.05 | 0.55 | 9.205 | 9.27 | 9.19 | 45676 |
| 1735861200 | 9.16 | 0.12 | 1.33 | 9.11 | 9.16 | 9.08 | 62007 |
| 1735688400 | 9.0399999 | 0.07 | 0.78 | 8.98 | 9.06 | 8.97 | 196531 |
| 1735602000 | 8.97 | -0.01 | -0.11 | 9.02 | 9.05 | 8.93 | 189150 |
| 1735342800 | 8.98 | -0.07 | -0.77 | 9.03 | 9.0399999 | 8.98 | 90244 |
| 1735256400 | 9.05 | -0.02 | -0.22 | 9.03 | 9.1 | 9 | 108213 |
| 1735077840 | 9.07 | 0.01 | 0.11 | 9.1 | 9.1 | 8.96 | 150842 |
| 1734997200 | 9.06 | -0.02 | -0.22 | 9.01 | 9.0935 | 9.01 | 87749 |
| 1734738000 | 9.08 | -0.01 | -0.06 | 9.1199999 | 9.1199999 | 9.0399999 | 140173 |
| 1734651600 | 9.085 | -0.16 | -1.68 | 9.28 | 9.28 | 9.0101 | 237446 |
| 1734565200 | 9.24 | -0.04 | -0.43 | 9.2899999 | 9.33 | 9.2 | 88582 |
| 1734478800 | 9.28 | -0.12 | -1.28 | 9.4 | 9.4149999 | 9.25 | 89887 |
| 1734392400 | 9.4 | -0.03 | -0.32 | 9.45 | 9.45 | 9.35 | 92302 |
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
