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 | -0.22 | -2.16110019646 | 10.18 | 10.25 | 9.98 | 85582 | 10.12757851 | CS |
| 4 | -0.66 | -6.21468926554 | 10.62 | 10.67 | 9.98 | 127000 | 10.17576655 | CS |
| 12 | -0.96 | -8.79120879121 | 10.92 | 10.93 | 9.98 | 109078 | 10.3975962 | CS |
| 26 | -0.23 | -2.25711481845 | 10.19 | 10.96 | 9.98 | 106109 | 10.47830155 | CS |
| 52 | -0.34 | -3.30097087379 | 10.3 | 10.96 | 9.69 | 96624 | 10.31913674 | CS |
| 156 | -3.77 | -27.4581209031 | 13.73 | 13.79 | 8.55 | 98475 | 10.59198737 | CS |
| 260 | -3.32 | -25 | 13.28 | 14.9999 | 8.55 | 87560 | 11.44800781 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736552400 | 9.96 | -0.13 | -1.29 | 9.99 | 10.03 | 9.95 | 124768 |
| 1736379600 | 10.09 | -0.02 | -0.20 | 10.13 | 10.14 | 10.07 | 87154 |
| 1736293200 | 10.11 | -0.02 | -0.20 | 10.15 | 10.19 | 10.09 | 92968 |
| 1736206800 | 10.13 | -0.08 | -0.73 | 10.23 | 10.25 | 10.12 | 101985 |
| 1735947600 | 10.205 | 0.03 | 0.25 | 10.18 | 10.25 | 10.13 | 60221 |
| 1735861200 | 10.18 | 0.05 | 0.49 | 10.18 | 10.2089 | 10.11 | 62843 |
| 1735688400 | 10.13 | 0.12 | 1.20 | 10.02 | 10.14 | 10.02 | 187847 |
| 1735602000 | 10.01 | -0.03 | -0.28 | 10 | 10.12 | 10 | 173526 |
| 1735342800 | 10.038 | -0.04 | -0.42 | 10.09 | 10.13 | 10.0201 | 177966 |
| 1735256400 | 10.08 | -0.04 | -0.40 | 10.07 | 10.24 | 10.06 | 171536 |
| 1735077840 | 10.12 | 0 | 0.05 | 10.15 | 10.155 | 10 | 159903 |
| 1734997200 | 10.115 | -0.11 | -1.03 | 10.18 | 10.2 | 10.07 | 155307 |
| 1734738000 | 10.22 | -0.01 | -0.10 | 10.19 | 10.37 | 10.14 | 97430 |
| 1734651600 | 10.23 | 0 | 0.00 | 10.31 | 10.4 | 10.18 | 126826 |
| 1734565200 | 10.23 | -0.14 | -1.35 | 10.34 | 10.44 | 10.23 | 153222 |
| 1734478800 | 10.37 | -0.16 | -1.52 | 10.5 | 10.59 | 10.33 | 176040 |
| 1734392400 | 10.53 | 0.03 | 0.29 | 10.54 | 10.605 | 10.5 | 90383 |
| 1734133200 | 10.5 | -0.12 | -1.13 | 10.62 | 10.67 | 10.48 | 83843 |
| 1734046800 | 10.62 | -0.07 | -0.65 | 10.71 | 10.77 | 10.59 | 114684 |
| 1733960400 | 10.69 | 0.07 | 0.66 | 10.72 | 10.84 | 10.67 | 198829 |
| 1733874000 | 10.62 | 0.04 | 0.38 | 10.55 | 10.74 | 10.55 | 152617 |
| 1733787600 | 10.58 | -0.03 | -0.28 | 10.63 | 10.72 | 10.56 | 85161 |
| 1733528400 | 10.61 | -0.04 | -0.38 | 10.65 | 10.67 | 10.57 | 97876 |
| 1733442000 | 10.65 | -0.06 | -0.56 | 10.69 | 10.7 | 10.62 | 126676 |
| 1733355600 | 10.71 | 0 | 0.00 | 10.72 | 10.747 | 10.68 | 84523 |
| 1733269200 | 10.71 | -0.01 | -0.09 | 10.76 | 10.7625 | 10.69 | 51566 |
| 1733182800 | 10.72 | -0.15 | -1.38 | 10.84 | 10.8557 | 10.68 | 132254 |
| 1732917840 | 10.87 | 0.24 | 2.26 | 10.65 | 10.9 | 10.65 | 88907 |
| 1732750800 | 10.63 | 0.2 | 1.92 | 10.48 | 10.65 | 10.48 | 100794 |
| 1732664400 | 10.43 | -0.01 | -0.10 | 10.45 | 10.51 | 10.42 | 83142 |
| 1732578000 | 10.44 | 0.08 | 0.77 | 10.44 | 10.495 | 10.36 | 190782 |
| 1732318800 | 10.36 | -0.04 | -0.38 | 10.41 | 10.44 | 10.36 | 77747 |
| 1732232400 | 10.4 | 0.01 | 0.10 | 10.4 | 10.4701 | 10.38 | 124481 |
| 1732146000 | 10.39 | 0.01 | 0.10 | 10.38 | 10.44 | 10.3 | 119233 |
| 1732059600 | 10.38 | -0.12 | -1.14 | 10.51 | 10.51 | 10.38 | 61707 |
| 1731973200 | 10.5 | 0.07 | 0.65 | 10.47 | 10.53 | 10.45 | 78223 |
| 1731714000 | 10.432 | -0.04 | -0.36 | 10.46 | 10.54 | 10.432 | 66317 |
| 1731627600 | 10.47 | 0.12 | 1.16 | 10.43 | 10.48 | 10.3608 | 61228 |
| 1731541200 | 10.35 | -0.01 | -0.10 | 10.39 | 10.4495 | 10.34 | 107085 |
| 1731454800 | 10.36 | -0.15 | -1.43 | 10.46 | 10.5153 | 10.36 | 102864 |
| 1731368400 | 10.51 | 0.05 | 0.48 | 10.48 | 10.54 | 10.4698 | 70886 |
| 1731109200 | 10.46 | 0.1 | 0.97 | 10.38 | 10.48 | 10.38 | 89066 |
| 1731022800 | 10.36 | 0.09 | 0.88 | 10.31 | 10.38 | 10.31 | 75465 |
| 1730936400 | 10.27 | -0.25 | -2.38 | 10.44 | 10.53 | 10.26 | 150947 |
| 1730850000 | 10.52 | 0.01 | 0.10 | 10.49 | 10.575 | 10.45 | 105822 |
| 1730763600 | 10.51 | 0.06 | 0.57 | 10.53 | 10.57 | 10.47 | 95561 |
| 1730500800 | 10.45 | -0.04 | -0.38 | 10.57 | 10.61 | 10.4 | 85249 |
| 1730414400 | 10.49 | -0.02 | -0.19 | 10.53 | 10.54 | 10.43 | 183017 |
| 1730328000 | 10.51 | 0.08 | 0.77 | 10.47 | 10.54 | 10.455 | 111553 |
| 1730241600 | 10.43 | -0.02 | -0.19 | 10.43 | 10.4692 | 10.405 | 102559 |
| 1730155200 | 10.45 | 0.03 | 0.29 | 10.53 | 10.565 | 10.42 | 112434 |
| 1729896000 | 10.42 | 0.01 | 0.10 | 10.46 | 10.5 | 10.36 | 125929 |
| 1729809600 | 10.41 | -0.1 | -0.95 | 10.5 | 10.59 | 10.39 | 60174 |
| 1729723200 | 10.51 | -0.16 | -1.50 | 10.66 | 10.7 | 10.51 | 105581 |
| 1729636800 | 10.67 | -0.05 | -0.47 | 10.79 | 10.83 | 10.67 | 33884 |
| 1729550400 | 10.72 | -0.07 | -0.60 | 10.78 | 10.84 | 10.72 | 69217 |
| 1729291200 | 10.785 | -0.09 | -0.83 | 10.92 | 10.93 | 10.77 | 65309 |
| 1729204800 | 10.875 | 0.04 | 0.32 | 10.84 | 10.91 | 10.79 | 118897 |
| 1729118400 | 10.84 | 0.1 | 0.93 | 10.76 | 10.86 | 10.75 | 171474 |
| 1729032000 | 10.74 | 0.08 | 0.75 | 10.73 | 10.76 | 10.7 | 89562 |
| 1728945600 | 10.66 | -0.08 | -0.74 | 10.75 | 10.75 | 10.63 | 69555 |
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
