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 | 0.16 | 1.6016016016 | 9.99 | 10.18 | 9.795 | 60379 | 10.01033385 | CS |
| 4 | -0.05 | -0.490196078431 | 10.2 | 10.22 | 9.74 | 56621 | 9.93570884 | CS |
| 12 | -0.69 | -6.36531365314 | 10.84 | 10.96 | 9.74 | 34257 | 10.27729086 | CS |
| 26 | -0.33 | -3.14885496183 | 10.48 | 11.31 | 9.74 | 31302 | 10.57163361 | CS |
| 52 | 0.54 | 5.61914672216 | 9.61 | 11.31 | 9.46 | 26093 | 10.3713555 | CS |
| 156 | -5.47 | -35.019206146 | 15.62 | 16.1 | 8.4637 | 24386 | 10.87555154 | CS |
| 260 | -10.88 | -51.735615787 | 21.03 | 22.01 | 8.4637 | 28258 | 12.22705134 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736898000 | 10.15 | 0.16 | 1.60 | 10.02 | 10.18 | 9.97 | 57463 |
| 1736811600 | 9.99 | 0.13 | 1.32 | 9.81 | 9.99 | 9.795 | 87168 |
| 1736552400 | 9.86 | -0.12 | -1.20 | 9.91 | 9.9136 | 9.85 | 27619 |
| 1736379600 | 9.98 | 0 | 0.00 | 9.99 | 10.014 | 9.92 | 69266 |
| 1736293200 | 9.98 | -0.04 | -0.40 | 10.07 | 10.07 | 9.955 | 21429 |
| 1736206800 | 10.02 | 0.01 | 0.10 | 10.14 | 10.14 | 10.01 | 39902 |
| 1735947600 | 10.01 | 0.1 | 1.01 | 9.97 | 10.03 | 9.929 | 36062 |
| 1735861200 | 9.91 | 0.03 | 0.30 | 9.93 | 9.97 | 9.88 | 50802 |
| 1735688400 | 9.88 | 0.14 | 1.39 | 9.8 | 9.9 | 9.8 | 84749 |
| 1735602000 | 9.7449999 | -0.12 | -1.17 | 9.83 | 9.85 | 9.74 | 97032 |
| 1735342800 | 9.86 | -0.1 | -1.00 | 9.9788 | 10 | 9.84 | 59328 |
| 1735256400 | 9.96 | -0.02 | -0.20 | 9.97 | 10.0339 | 9.94 | 99514 |
| 1735077840 | 9.98 | 0.04 | 0.40 | 9.96 | 9.99 | 9.84 | 57672 |
| 1734997200 | 9.94 | -0.02 | -0.20 | 9.9 | 10 | 9.9 | 45397 |
| 1734738000 | 9.96 | 0.07 | 0.71 | 9.968 | 10.03 | 9.9 | 38090 |
| 1734651600 | 9.89 | -0.04 | -0.40 | 9.985 | 10.0633 | 9.89 | 39068 |
| 1734565200 | 9.93 | -0.31 | -3.03 | 10.2 | 10.22 | 9.93 | 51999 |
| 1734478800 | 10.24 | -0.11 | -1.06 | 10.3 | 10.3315 | 10.23 | 38982 |
| 1734392400 | 10.35 | -0.2 | -1.90 | 10.48 | 10.49 | 10.35 | 27557 |
| 1734133200 | 10.55 | -0.01 | -0.09 | 10.56 | 10.61 | 10.55 | 26209 |
| 1734046800 | 10.56 | -0.08 | -0.75 | 10.66 | 10.66 | 10.56 | 32998 |
| 1733960400 | 10.64 | -0.06 | -0.56 | 10.7 | 10.8012 | 10.64 | 20247 |
| 1733874000 | 10.7 | -0.16 | -1.45 | 10.7908 | 10.85 | 10.7 | 18899 |
| 1733787600 | 10.8575 | -0.01 | -0.11 | 10.8054 | 10.86 | 10.8 | 19060 |
| 1733528400 | 10.87 | 0.09 | 0.88 | 10.78 | 10.87 | 10.7301 | 16731 |
| 1733442000 | 10.775 | 0.08 | 0.70 | 10.7 | 10.81 | 10.69 | 18121 |
| 1733355600 | 10.7 | -0.01 | -0.09 | 10.71 | 10.77 | 10.68 | 10606 |
| 1733269200 | 10.71 | -0.07 | -0.65 | 10.7948 | 10.7948 | 10.71 | 19656 |
| 1733182800 | 10.78 | -0.02 | -0.19 | 10.86 | 10.87 | 10.73 | 56901 |
| 1732917840 | 10.8 | 0.08 | 0.77 | 10.75 | 10.84 | 10.7 | 15020 |
| 1732750800 | 10.717 | 0.08 | 0.72 | 10.64 | 10.75 | 10.64 | 8729 |
| 1732664400 | 10.64 | -0.06 | -0.56 | 10.7389 | 10.7389 | 10.6217 | 24681 |
| 1732578000 | 10.7 | 0.08 | 0.75 | 10.64 | 10.75 | 10.64 | 28917 |
| 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 |
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
