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 | -0.37 | -3.97849462366 | 9.3 | 9.38 | 8.83 | 123530 | 9.00828011 | CS |
| 4 | -0.63 | -6.589958159 | 9.56 | 9.96 | 8.83 | 100403 | 9.3795533 | CS |
| 12 | -1.41 | -13.6363636364 | 10.34 | 10.5 | 8.83 | 79389 | 9.66852807 | CS |
| 26 | -0.18 | -1.9758507135 | 9.11 | 10.5 | 8.83 | 76191 | 9.57113951 | CS |
| 52 | -0.57 | -6 | 9.5 | 10.5 | 8.83 | 71344 | 9.43007534 | CS |
| 156 | -5.92 | -39.8653198653 | 14.85 | 15.35 | 7.69 | 77768 | 10.18272365 | CS |
| 260 | -6.08 | -40.5063291139 | 15.01 | 15.59 | 7.69 | 68485 | 11.3166399 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735077840 | 8.93 | 0.05 | 0.56 | 8.8699999 | 8.935 | 8.85 | 135163 |
| 1734997200 | 8.88 | -0.1 | -1.11 | 8.92 | 8.99 | 8.83 | 171136 |
| 1734738000 | 8.98 | 0.02 | 0.22 | 8.98 | 9.17 | 8.95 | 119460 |
| 1734651600 | 8.96 | -0.15 | -1.65 | 9.21 | 9.25 | 8.88 | 113581 |
| 1734565200 | 9.11 | -0.08 | -0.87 | 9.34 | 9.38 | 9.11 | 99709 |
| 1734478800 | 9.19 | -0.13 | -1.39 | 9.3 | 9.35 | 9.1199999 | 113763 |
| 1734392400 | 9.32 | -0.05 | -0.53 | 9.4 | 9.4 | 9.21 | 112206 |
| 1734133200 | 9.3699999 | -0.15 | -1.58 | 9.531 | 9.56 | 9.35 | 84544 |
| 1734046800 | 9.52 | -0.16 | -1.65 | 9.695 | 9.695 | 9.52 | 66502 |
| 1733960400 | 9.68 | 0.02 | 0.21 | 9.7 | 9.96 | 9.66 | 243027 |
| 1733874000 | 9.66 | 0.1 | 1.05 | 9.6 | 9.71 | 9.5801 | 122184 |
| 1733787600 | 9.56 | 0 | 0.00 | 9.5492 | 9.6 | 9.535 | 89767 |
| 1733528400 | 9.56 | 0.04 | 0.42 | 9.6199999 | 9.63 | 9.52 | 84834 |
| 1733442000 | 9.52 | -0.03 | -0.31 | 9.575 | 9.608 | 9.51 | 76626 |
| 1733355600 | 9.55 | -0.04 | -0.42 | 9.57 | 9.61 | 9.53 | 67060 |
| 1733269200 | 9.59 | -0.05 | -0.52 | 9.7 | 9.71 | 9.56 | 56922 |
| 1733182800 | 9.64 | 0 | 0.00 | 9.638 | 9.65 | 9.5708 | 88358 |
| 1732917840 | 9.64 | 0.08 | 0.84 | 9.595 | 9.65 | 9.5701 | 23864 |
| 1732750800 | 9.56 | 0.09 | 0.95 | 9.47 | 9.59 | 9.47 | 105898 |
| 1732664400 | 9.47 | 0 | 0.00 | 9.56 | 9.56 | 9.44 | 68213 |
| 1732578000 | 9.47 | 0.01 | 0.11 | 9.6399 | 9.6399 | 9.44 | 100508 |
| 1732318800 | 9.46 | -0.09 | -0.94 | 9.5679 | 9.58 | 9.45 | 87795 |
| 1732232400 | 9.55 | 0 | 0.03 | 9.5501 | 9.64 | 9.51 | 83432 |
| 1732146000 | 9.5475 | -0 | -0.03 | 9.5399999 | 9.58 | 9.5 | 60403 |
| 1732059600 | 9.55 | -0.12 | -1.24 | 9.7 | 9.71 | 9.45 | 164896 |
| 1731973200 | 9.67 | -0.26 | -2.62 | 9.9399 | 9.95 | 9.66 | 135976 |
| 1731714000 | 9.93 | -0.06 | -0.60 | 9.905 | 9.99 | 9.88 | 41107 |
| 1731627600 | 9.99 | 0.1 | 1.01 | 9.82 | 10 | 9.82 | 55473 |
| 1731541200 | 9.89 | -0.09 | -0.90 | 10.07 | 10.08 | 9.88 | 137589 |
| 1731454800 | 9.98 | -0.16 | -1.58 | 10.0269 | 10.12 | 9.96 | 136134 |
| 1731368400 | 10.14 | 0.12 | 1.20 | 10.05 | 10.18 | 10.03 | 143908 |
| 1731109200 | 10.02 | 0.07 | 0.70 | 9.9789999 | 10.09 | 9.9789999 | 24064 |
| 1731022800 | 9.95 | 0.25 | 2.58 | 9.695 | 9.959 | 9.695 | 65685 |
| 1730936400 | 9.7 | -0.01 | -0.10 | 9.6209 | 9.74 | 9.6209 | 104305 |
| 1730850000 | 9.71 | 0.06 | 0.62 | 9.705 | 9.71 | 9.65 | 32696 |
| 1730763600 | 9.65 | -0.02 | -0.21 | 9.71 | 9.75 | 9.6244 | 62882 |
| 1730500800 | 9.67 | 0.02 | 0.21 | 9.74 | 9.7899999 | 9.64 | 68941 |
| 1730414400 | 9.65 | 0.01 | 0.10 | 9.75 | 9.75 | 9.6199999 | 43839 |
| 1730328000 | 9.64 | 0 | 0.00 | 9.6461 | 9.6878 | 9.61 | 48315 |
| 1730241600 | 9.64 | -0.07 | -0.72 | 9.67 | 9.74 | 9.64 | 59127 |
| 1730155200 | 9.71 | -0.09 | -0.92 | 9.875 | 9.89 | 9.71 | 63437 |
| 1729896000 | 9.8 | 0.08 | 0.82 | 9.78 | 9.84 | 9.77 | 40878 |
| 1729809600 | 9.72 | 0 | 0.00 | 9.7 | 9.775 | 9.6732 | 35346 |
| 1729723200 | 9.72 | -0.24 | -2.41 | 9.9056 | 9.92 | 9.72 | 52595 |
| 1729636800 | 9.96 | -0.09 | -0.90 | 10.09 | 10.11 | 9.95 | 33947 |
| 1729550400 | 10.05 | -0.19 | -1.86 | 10.23 | 10.23 | 10.02 | 76971 |
| 1729291200 | 10.24 | 0.12 | 1.19 | 10.15 | 10.27 | 10.11 | 65400 |
| 1729204800 | 10.12 | 0.11 | 1.10 | 10.04 | 10.14 | 10.0343 | 54952 |
| 1729118400 | 10.01 | 0.02 | 0.20 | 10.07 | 10.07 | 9.97 | 41098 |
| 1729032000 | 9.99 | 0.12 | 1.22 | 9.96 | 10.07 | 9.91 | 57160 |
| 1728945600 | 9.8699999 | -0.12 | -1.20 | 9.98 | 9.98 | 9.86 | 42760 |
| 1728686400 | 9.99 | -0.05 | -0.50 | 10.03 | 10.03 | 9.98 | 44931 |
| 1728600000 | 10.04 | -0.03 | -0.30 | 10.059 | 10.07 | 10.01 | 55608 |
| 1728513600 | 10.07 | -0.03 | -0.30 | 10.14 | 10.18 | 10.07 | 31390 |
| 1728427200 | 10.1 | 0.05 | 0.50 | 10.14 | 10.14 | 10.063 | 35544 |
| 1728340800 | 10.05 | -0.01 | -0.10 | 10.08 | 10.09 | 10.0301 | 58299 |
| 1728081600 | 10.06 | -0.12 | -1.18 | 10.14 | 10.15 | 10.06 | 23623 |
| 1727995200 | 10.18 | -0.01 | -0.10 | 10.25 | 10.257 | 10.14 | 50959 |
| 1727908800 | 10.19 | -0.19 | -1.83 | 10.36 | 10.37 | 10.15 | 139017 |
| 1727822400 | 10.38 | 0.06 | 0.58 | 10.34 | 10.5 | 10.2809 | 115312 |
| 1727735520 | 10.32 | 0.29 | 2.89 | 10.03 | 10.32 | 10.02 | 214748 |
| 1727476800 | 10.03 | -0.09 | -0.89 | 10.12 | 10.148 | 9.94 | 79163 |
| 1727390400 | 10.12 | 0.12 | 1.20 | 10 | 10.15 | 9.9815 | 89952 |
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
