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 | -1.04 | -10.2766798419 | 10.12 | 11.41 | 7.8 | 70134284 | 9.49891875 | CS |
| 4 | 5.04 | 124.752475248 | 4.04 | 11.41 | 3.71 | 100132880 | 7.3247124 | CS |
| 12 | 8.2 | 931.818181818 | 0.88 | 11.41 | 0.875 | 45154033 | 5.81917818 | CS |
| 26 | 7.99 | 733.027522936 | 1.09 | 11.41 | 0.7505 | 22068293 | 5.42803466 | CS |
| 52 | 8.26 | 1007.31707317 | 0.82 | 11.41 | 0.6813 | 13031188 | 4.87914746 | CS |
| 156 | 0.1 | 1.1135857461 | 8.98 | 13.23 | 0.3962 | 6884424 | 4.18751456 | CS |
| 260 | 0.1 | 1.1135857461 | 8.98 | 13.23 | 0.3962 | 6884424 | 4.18751456 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735947600 | 9.14 | -0.47 | -4.89 | 9.11 | 10.15 | 8.8301 | 64546284 |
| 1735861200 | 9.61 | 1.21 | 14.40 | 8.49 | 9.68 | 7.8 | 63825048 |
| 1735688400 | 8.4 | -0.9 | -9.68 | 9.24 | 9.4 | 8.25 | 40468030 |
| 1735602000 | 9.3 | -0.61 | -6.16 | 9.18 | 9.89 | 8.4 | 57490684 |
| 1735342800 | 9.91 | 0.01 | 0.10 | 10.12 | 11.41 | 9.11 | 118753374 |
| 1735256400 | 9.9 | 1.95 | 24.53 | 7.91 | 9.935 | 7.64 | 100888100 |
| 1735077840 | 7.95 | -0.2 | -2.45 | 8.1 | 8.55 | 7.66 | 51465152 |
| 1734997200 | 8.15 | 1.71 | 26.55 | 8.02 | 8.51 | 7.07 | 102644926 |
| 1734738000 | 6.44 | 0.07 | 1.10 | 5.89 | 7.88 | 5.6 | 124034553 |
| 1734651600 | 6.37 | -2.59 | -28.91 | 9.38 | 9.38 | 5.91 | 121193295 |
| 1734565200 | 8.96 | 0.56 | 6.67 | 8.14 | 10.5 | 8 | 213740199 |
| 1734478800 | 8.4 | 1.17 | 16.18 | 8.1 | 9.42 | 7.23 | 173909837 |
| 1734392400 | 7.23 | 2.23 | 44.60 | 5.1 | 7.7 | 4.84 | 163299583 |
| 1734133200 | 5 | 1.09 | 27.88 | 4.0599999 | 5.09 | 3.71 | 80730372 |
| 1734046800 | 3.91 | -0.21 | -5.10 | 4.3 | 4.63 | 3.82 | 58939204 |
| 1733960400 | 4.12 | -0.56 | -11.97 | 4.95 | 4.98 | 3.75 | 86111812 |
| 1733874000 | 4.68 | 0.03 | 0.65 | 4.61 | 5.38 | 4.59 | 86835968 |
| 1733787600 | 4.65 | -0.41 | -8.10 | 5.26 | 5.33 | 4.43 | 72580118 |
| 1733528400 | 5.0599999 | 1.29 | 34.22 | 4.04 | 5.22 | 3.86 | 85481593 |
| 1733442000 | 3.77 | 0.8 | 26.94 | 3.02 | 4.17 | 2.88 | 61837173 |
| 1733355600 | 2.97 | -0.02 | -0.67 | 3.1 | 3.315 | 2.9 | 28395023 |
| 1733269200 | 2.99 | 0.23 | 8.33 | 2.69 | 3.005 | 2.5 | 24849323 |
| 1733182800 | 2.7599999 | -0.26 | -8.61 | 3.24 | 3.29 | 2.71 | 31078699 |
| 1732917840 | 3.02 | 0.28 | 10.22 | 2.82 | 3.2 | 2.74 | 32853514 |
| 1732750800 | 2.74 | 0.04 | 1.48 | 2.89 | 2.93 | 2.6 | 22659352 |
| 1732664400 | 2.7 | -0.19 | -6.57 | 2.7 | 2.93 | 2.52 | 32130106 |
| 1732578000 | 2.89 | -0.04 | -1.37 | 3.45 | 3.77 | 2.7 | 99693714 |
| 1732318800 | 2.93 | 0.96 | 48.73 | 2.23 | 3 | 1.97 | 83825205 |
| 1732232400 | 1.97 | 0.3 | 17.96 | 1.81 | 2.04 | 1.71 | 32512819 |
| 1732146000 | 1.67 | 0.18 | 12.08 | 1.54 | 1.76 | 1.53 | 21490047 |
| 1732059600 | 1.49 | 0.05 | 3.47 | 1.47 | 1.6299999 | 1.435 | 11266181 |
| 1731973200 | 1.44 | -0.2 | -12.20 | 1.66 | 1.67 | 1.415 | 12515804 |
| 1731714000 | 1.6399999 | -0.23 | -12.30 | 1.84 | 1.86 | 1.57 | 13184804 |
| 1731627600 | 1.87 | 0.09 | 5.06 | 1.76 | 2.15 | 1.6 | 34569196 |
| 1731541200 | 1.78 | 0.24 | 15.58 | 1.57 | 1.95 | 1.555 | 21261022 |
| 1731454800 | 1.54 | -0.09 | -5.52 | 1.59 | 1.68 | 1.49 | 7798404 |
| 1731368400 | 1.6299999 | 0.03 | 1.87 | 1.74 | 1.79 | 1.47 | 13459648 |
| 1731109200 | 1.6 | 0.14 | 9.59 | 1.44 | 1.6 | 1.3899999 | 16769627 |
| 1731022800 | 1.46 | 0.33 | 29.20 | 1.1299999 | 1.47 | 1.1278 | 21100969 |
| 1730936400 | 1.1299999 | 0.04 | 3.67 | 1.15 | 1.16 | 1.09 | 4396913 |
| 1730850000 | 1.09 | 0.09 | 9.16 | 1.01 | 1.09 | 0.99 | 3716486 |
| 1730763600 | 0.9985 | -0.0415 | -3.99 | 1.05 | 1.05 | 0.975 | 6173597 |
| 1730500800 | 1.04 | -0.02 | -1.89 | 1.08 | 1.11 | 1.03 | 4365106 |
| 1730414400 | 1.06 | -0.07 | -6.19 | 1.16 | 1.17 | 1.03 | 7902746 |
| 1730328000 | 1.1299999 | -0.01 | -0.88 | 1.11 | 1.19 | 1.09 | 5276777 |
| 1730241600 | 1.1399999 | -0.06 | -5.00 | 1.24 | 1.25 | 1.12 | 8057386 |
| 1730155200 | 1.2 | 0.16 | 15.38 | 1.07 | 1.2 | 1.04 | 10042479 |
| 1729896000 | 1.04 | -0.1 | -8.77 | 1.16 | 1.19 | 1.04 | 11319335 |
| 1729809600 | 1.1399999 | -0.05 | -4.20 | 1.25 | 1.35 | 1.1 | 13529173 |
| 1729723200 | 1.19 | -0.01 | -0.83 | 1.19 | 1.3899999 | 1.15 | 13343571 |
| 1729636800 | 1.2 | -0.01 | -0.83 | 1.23 | 1.28 | 1.12 | 6522629 |
| 1729550400 | 1.21 | 0.04 | 3.42 | 1.21 | 1.29 | 1.15 | 14477198 |
| 1729291200 | 1.17 | 0.13 | 12.50 | 1.05 | 1.21 | 1.03 | 13365585 |
| 1729204800 | 1.04 | 0 | 0.00 | 1.07 | 1.08 | 1.01 | 4693468 |
| 1729118400 | 1.04 | 0.04 | 4.26 | 0.99 | 1.11 | 0.9815 | 10521820 |
| 1729032000 | 0.9975 | -0.0125 | -1.24 | 1 | 1.01 | 0.9831 | 1780794 |
| 1728945600 | 1.01 | 0.04 | 4.12 | 0.9815 | 1.03 | 0.9802 | 4269892 |
| 1728686400 | 0.97 | 0.0769 | 8.61 | 0.88 | 0.9886 | 0.875 | 4382454 |
| 1728600000 | 0.8931 | -0.0193 | -2.12 | 0.9015 | 0.91 | 0.8724 | 2030594 |
| 1728513600 | 0.9124 | -0.0038 | -0.41 | 0.911 | 0.9328 | 0.9 | 1904321 |
| 1728427200 | 0.9162 | -0.0438 | -4.56 | 0.95 | 0.984899 | 0.9106 | 2876103 |
| 1728340800 | 0.96 | -0.04 | -4.00 | 1 | 1 | 0.9302 | 2089719 |
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
