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 | 0.21 | 2.01729106628 | 10.41 | 10.62 | 10.36 | 26681 | 10.46544406 | CS |
| 4 | -0.22 | -2.0295202952 | 10.84 | 10.96 | 10.36 | 26584 | 10.60151839 | CS |
| 12 | -0.42 | -3.80434782609 | 11.04 | 11.31 | 10.36 | 29428 | 10.9080331 | CS |
| 26 | 0.39 | 3.81231671554 | 10.23 | 11.31 | 9.83 | 26220 | 10.66402148 | CS |
| 52 | 1.39 | 15.059588299 | 9.23 | 11.31 | 9.03 | 23891 | 10.30083011 | CS |
| 156 | -4.82 | -31.2176165803 | 15.44 | 16.1 | 8.4637 | 23668 | 11.15500179 | CS |
| 260 | -9.99 | -48.4716157205 | 20.61 | 22.01 | 8.4637 | 28050 | 12.58672252 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318800 | 10.62 | 0.11 | 1.05 | 10.58 | 10.7 | 10.5 | 27351 |
| 1732232400 | 10.51 | -0.03 | -0.28 | 10.52 | 10.58 | 10.505 | 17008 |
| 1732146000 | 10.54 | 0.03 | 0.29 | 10.51 | 10.6 | 10.51 | 9679 |
| 1732059600 | 10.51 | 0.05 | 0.48 | 10.44 | 10.55 | 10.4059 | 19259 |
| 1731973200 | 10.46 | 0.07 | 0.67 | 10.38 | 10.49 | 10.37 | 51934 |
| 1731714000 | 10.39 | -0.01 | -0.10 | 10.38 | 10.4407 | 10.36 | 29229 |
| 1731627600 | 10.4002 | -0.08 | -0.76 | 10.55 | 10.55 | 10.4 | 40485 |
| 1731541200 | 10.48 | -0.12 | -1.13 | 10.66 | 10.7196 | 10.48 | 33543 |
| 1731454800 | 10.6 | -0.08 | -0.75 | 10.67 | 10.69 | 10.6 | 28929 |
| 1731368400 | 10.68 | -0.03 | -0.28 | 10.7 | 10.74 | 10.67 | 26765 |
| 1731109200 | 10.71 | -0.06 | -0.56 | 10.73 | 10.8218 | 10.71 | 34788 |
| 1731022800 | 10.77 | 0.12 | 1.13 | 10.7522 | 10.95 | 10.7198 | 30145 |
| 1730936400 | 10.65 | -0.09 | -0.84 | 10.72 | 10.73 | 10.6 | 41051 |
| 1730850000 | 10.74 | 0.08 | 0.75 | 10.7 | 10.74 | 10.654 | 19201 |
| 1730763600 | 10.66 | 0.05 | 0.47 | 10.67 | 10.7799 | 10.66 | 16685 |
| 1730500800 | 10.61 | -0.09 | -0.84 | 10.67 | 10.78 | 10.61 | 13600 |
| 1730414400 | 10.7 | 0.02 | 0.19 | 10.7324 | 10.7499 | 10.68 | 6470 |
| 1730328000 | 10.68 | 0.01 | 0.09 | 10.73 | 10.79 | 10.66 | 25832 |
| 1730241600 | 10.67 | -0.08 | -0.74 | 10.73 | 10.76 | 10.63 | 18817 |
| 1730155200 | 10.75 | -0.05 | -0.46 | 10.89 | 10.96 | 10.7177 | 38236 |
| 1729896000 | 10.8 | -0.03 | -0.25 | 10.84 | 10.9015 | 10.8 | 19598 |
| 1729809600 | 10.826849 | 0.01 | 0.06 | 10.85 | 10.8794 | 10.826849 | 18899 |
| 1729723200 | 10.82 | -0.05 | -0.46 | 10.84 | 10.88 | 10.805 | 5013 |
| 1729636800 | 10.87 | 0.03 | 0.28 | 10.84 | 10.88 | 10.84 | 25883 |
| 1729550400 | 10.84 | -0.09 | -0.82 | 10.97 | 10.97 | 10.84 | 22956 |
| 1729291200 | 10.93 | 0.05 | 0.46 | 10.94 | 10.955 | 10.9113 | 19233 |
| 1729204800 | 10.88 | -0.17 | -1.54 | 10.95 | 10.95 | 10.86 | 51072 |
| 1729118400 | 11.05 | 0.05 | 0.45 | 11 | 11.15 | 10.96 | 34442 |
| 1729032000 | 11 | 0.1 | 0.92 | 10.92 | 11.06 | 10.91 | 61179 |
| 1728945600 | 10.9 | -0.02 | -0.18 | 10.92 | 10.9899 | 10.84 | 29841 |
| 1728686400 | 10.9199 | 0.03 | 0.27 | 10.94 | 10.94 | 10.86 | 33113 |
| 1728600000 | 10.89 | -0.01 | -0.09 | 10.87 | 10.92 | 10.8699 | 16810 |
| 1728513600 | 10.9 | 0.03 | 0.28 | 10.87 | 10.9099 | 10.86 | 35852 |
| 1728427200 | 10.87 | 0.04 | 0.37 | 10.84 | 10.8798 | 10.83 | 20016 |
| 1728340800 | 10.83 | -0.07 | -0.64 | 10.9 | 10.93 | 10.83 | 30290 |
| 1728081600 | 10.9 | -0.03 | -0.27 | 10.91 | 10.93 | 10.9 | 8037 |
| 1727995200 | 10.93 | -0.17 | -1.55 | 11.08 | 11.0925 | 10.93 | 34816 |
| 1727908800 | 11.102 | -0.09 | -0.79 | 11.15 | 11.175 | 11.1 | 17152 |
| 1727822400 | 11.19 | 0.02 | 0.15 | 11.21 | 11.249 | 11.1634 | 16870 |
| 1727735520 | 11.173 | -0.02 | -0.15 | 11.21 | 11.2199 | 11.1689 | 35165 |
| 1727476800 | 11.19 | 0.01 | 0.09 | 11.15 | 11.21 | 11.122 | 14765 |
| 1727390400 | 11.18 | -0.02 | -0.18 | 11.19 | 11.1991 | 11.01 | 18107 |
| 1727304000 | 11.2 | -0.02 | -0.18 | 11.25 | 11.26 | 11.15 | 30506 |
| 1727217600 | 11.22 | 0.14 | 1.26 | 11.1 | 11.22 | 11.012 | 12598 |
| 1727131200 | 11.08 | 0 | 0.00 | 11.06 | 11.09 | 11.0007 | 30756 |
| 1726872000 | 11.08 | -0.02 | -0.18 | 11.1 | 11.18 | 11.05 | 17377 |
| 1726785600 | 11.1 | -0.11 | -0.98 | 11.225 | 11.31 | 11.1 | 22249 |
| 1726699200 | 11.21 | 0.03 | 0.27 | 11.15 | 11.3 | 11.15 | 21003 |
| 1726612800 | 11.18 | -0.01 | -0.09 | 11.17 | 11.21 | 11.17 | 23531 |
| 1726526400 | 11.19 | -0.01 | -0.09 | 11.2 | 11.217 | 11.1417 | 63748 |
| 1726267200 | 11.2 | 0.04 | 0.40 | 11.2 | 11.21 | 11.1699 | 36477 |
| 1726180800 | 11.155 | 0.02 | 0.22 | 11.13 | 11.17 | 11.1 | 46402 |
| 1726094400 | 11.13 | 0.03 | 0.27 | 11.11 | 11.15 | 11.0701 | 13747 |
| 1726008000 | 11.1 | 0.01 | 0.09 | 11.105 | 11.1336 | 11.0771 | 25392 |
| 1725921600 | 11.09 | 0.03 | 0.27 | 11.06 | 11.1089 | 11.0394 | 36953 |
| 1725662400 | 11.06 | -0.04 | -0.36 | 11.0872 | 11.1387 | 11.05 | 57028 |
| 1725576000 | 11.1 | 0.07 | 0.63 | 11.16 | 11.16 | 11.06 | 70035 |
| 1725489600 | 11.03 | -0.02 | -0.18 | 11.13 | 11.13 | 11.03 | 40320 |
| 1725403200 | 11.05 | 0.07 | 0.64 | 11.03 | 11.17 | 11.01 | 49804 |
| 1725057600 | 10.98 | 0.02 | 0.18 | 11.04 | 11.04 | 10.93 | 24618 |
| 1724971200 | 10.96 | 0.07 | 0.64 | 10.95 | 10.98 | 10.89 | 18105 |
| 1724884800 | 10.89 | 0 | 0.00 | 10.9 | 10.95 | 10.84 | 21178 |
| 1724798400 | 10.89 | 0.03 | 0.28 | 10.86 | 10.89 | 10.7336 | 21337 |
| 1724712000 | 10.86 | 0.06 | 0.56 | 10.82 | 10.86 | 10.7956 | 34596 |
| 1724452800 | 10.8 | 0.17 | 1.60 | 10.65 | 10.86 | 10.65 | 30408 |
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
