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 | -0.61 | -6.69593852909 | 9.11 | 9.24 | 8.5 | 2018638 | 8.88967174 | CS |
| 4 | -0.91 | -9.67056323061 | 9.41 | 9.755 | 8.5 | 2563869 | 9.08041087 | CS |
| 12 | -2.54 | -23.0072463768 | 11.04 | 11.58 | 8.5 | 2508639 | 9.87254674 | CS |
| 26 | -5.01 | -37.0836417469 | 13.51 | 14.79 | 8.5 | 1959950 | 11.20406176 | CS |
| 52 | -3.88 | -31.3408723748 | 12.38 | 14.79 | 8.5 | 1646721 | 11.27460903 | CS |
| 156 | -8.23 | -49.1930663479 | 16.73 | 18.42 | 7.21 | 1616068 | 12.0483428 | CS |
| 260 | -0.53 | -5.86932447398 | 9.03 | 25.66 | 6.28 | 1613384 | 13.15715647 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742510400 | 8.5 | -0.5 | -5.56 | 8.89 | 8.95 | 8.5 | 1455378 |
| 1742424000 | 9 | 0.25 | 2.86 | 8.75 | 9.065 | 8.73 | 1914218 |
| 1742337600 | 8.75 | -0.2 | -2.23 | 8.91 | 8.91 | 8.7299 | 2231677 |
| 1742251200 | 8.95 | -0.17 | -1.86 | 9.24 | 9.24 | 8.875 | 2158742 |
| 1741992000 | 9.1199999 | 0.15 | 1.67 | 9.11 | 9.145 | 8.85 | 2333176 |
| 1741905600 | 8.97 | -0.11 | -1.21 | 9.14 | 9.2899999 | 8.81 | 2799480 |
| 1741819200 | 9.08 | -0.36 | -3.81 | 9.5 | 9.63 | 9.08 | 2998834 |
| 1741732800 | 9.44 | -0.07 | -0.74 | 9.51 | 9.53 | 9.25 | 3266146 |
| 1741646400 | 9.51 | 0.2 | 2.15 | 9.28 | 9.755 | 9.26 | 3378229 |
| 1741390800 | 9.31 | 0.19 | 2.08 | 9.01 | 9.38 | 8.98 | 2502392 |
| 1741304400 | 9.1199999 | 0.27 | 3.05 | 8.68 | 9.18 | 8.66 | 2943638 |
| 1741218000 | 8.85 | 0.18 | 2.08 | 8.72 | 8.8699999 | 8.68 | 1568377 |
| 1741131600 | 8.67 | -0.09 | -1.03 | 8.6 | 8.935 | 8.52 | 3229185 |
| 1741045200 | 8.76 | -0.26 | -2.88 | 9.05 | 9.28 | 8.68 | 2218565 |
| 1740786000 | 9.02 | 0.09 | 1.01 | 8.9 | 9.02 | 8.805 | 2144522 |
| 1740699600 | 8.93 | -0.25 | -2.72 | 9.15 | 9.17 | 8.855 | 2397130 |
| 1740613200 | 9.18 | -0.4 | -4.18 | 9.59 | 9.6903 | 9.1649999 | 2631222 |
| 1740526800 | 9.58 | 0.38 | 4.13 | 9.27 | 9.72 | 9.23 | 3095426 |
| 1740440400 | 9.2 | 0.26 | 2.91 | 9.02 | 9.44 | 8.95 | 3237960 |
| 1740181200 | 8.94 | -0.38 | -4.08 | 9.41 | 9.45 | 8.875 | 2773088 |
| 1740094800 | 9.32 | -0.16 | -1.69 | 9.44 | 9.67 | 9.24 | 2841290 |
| 1740008400 | 9.48 | 0.12 | 1.28 | 9.27 | 9.535 | 9.2 | 3351948 |
| 1739922000 | 9.36 | 0.07 | 0.75 | 9.03 | 9.49 | 9.03 | 2795179 |
| 1739576400 | 9.2899999 | -0.3 | -3.13 | 9.5 | 9.655 | 9.065 | 3339599 |
| 1739490000 | 9.59 | 0.41 | 4.47 | 10.18 | 10.22 | 9.1 | 6055964 |
| 1739403600 | 9.18 | -0.5 | -5.17 | 9.4 | 9.8699999 | 9.11 | 4628497 |
| 1739317200 | 9.68 | 0.11 | 1.15 | 9.46 | 9.68 | 9.36 | 2442739 |
| 1739230800 | 9.57 | -0.19 | -1.95 | 9.7899999 | 9.8 | 9.47 | 3693471 |
| 1738971600 | 9.76 | -0.66 | -6.33 | 10.24 | 10.43 | 9.64 | 2912110 |
| 1738885200 | 10.42 | -0.17 | -1.61 | 10.7 | 10.94 | 10.41 | 2172520 |
| 1738798800 | 10.59 | -0.07 | -0.66 | 10.58 | 10.71 | 10.48 | 2178691 |
| 1738712400 | 10.66 | 0.16 | 1.52 | 10.67 | 10.9 | 10.5892 | 1984799 |
| 1738626000 | 10.5 | -0.37 | -3.40 | 10.57 | 10.755 | 10.42 | 1830630 |
| 1738366800 | 10.87 | -0.46 | -4.06 | 11.23 | 11.28 | 10.805 | 2159172 |
| 1738280400 | 11.33 | 0.3 | 2.72 | 11.1 | 11.58 | 11.1 | 2258986 |
| 1738194000 | 11.03 | -0.04 | -0.36 | 11.15 | 11.15 | 10.78 | 1118106 |
| 1738107600 | 11.07 | -0.22 | -1.95 | 11.2 | 11.43 | 11.03 | 1794227 |
| 1738021200 | 11.29 | 0.28 | 2.54 | 11 | 11.31 | 10.745 | 2676335 |
| 1737762000 | 11.01 | -0.1 | -0.90 | 11.26 | 11.26 | 10.93 | 1842483 |
| 1737675600 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 0 |
| 1737589200 | 11.11 | -0.14 | -1.24 | 11.25 | 11.415 | 11.095 | 2359710 |
| 1737502800 | 11.25 | -0.01 | -0.09 | 11.03 | 11.325 | 10.5605 | 2442904 |
| 1737157200 | 11.26 | 0.11 | 0.99 | 11.28 | 11.36 | 10.99 | 1525555 |
| 1737070800 | 11.15 | 0.15 | 1.36 | 11.27 | 11.27 | 10.97 | 1773329 |
| 1736984400 | 11 | -0.14 | -1.26 | 11.44 | 11.48 | 10.92 | 1984968 |
| 1736898000 | 11.14 | 0.12 | 1.09 | 11.01 | 11.14 | 10.81 | 1641660 |
| 1736811600 | 11.02 | -0.16 | -1.43 | 11.08 | 11.31 | 10.815 | 2081655 |
| 1736552400 | 11.18 | 0.43 | 4.00 | 10.55 | 11.24 | 10.535 | 2261264 |
| 1736379600 | 10.75 | -0.05 | -0.46 | 10.8 | 10.8 | 10.44 | 1864206 |
| 1736293200 | 10.8 | 0.07 | 0.65 | 10.86 | 10.99 | 10.715 | 1805358 |
| 1736206800 | 10.73 | -0.01 | -0.09 | 10.86 | 11.0376 | 10.61 | 2167086 |
| 1735947600 | 10.74 | 0.06 | 0.56 | 10.75 | 10.995 | 10.64 | 3223016 |
| 1735861200 | 10.68 | 0.23 | 2.20 | 10.49 | 10.72 | 10.35 | 2297847 |
| 1735688400 | 10.45 | 0.45 | 4.50 | 10.15 | 10.52 | 10.0503 | 2442984 |
| 1735602000 | 10 | -0.84 | -7.75 | 10.74 | 10.8119 | 9.93 | 3194470 |
| 1735342800 | 10.84 | -0.34 | -3.04 | 11.04 | 11.16 | 10.82 | 1555001 |
| 1735256400 | 11.18 | -0.07 | -0.62 | 11.15 | 11.355 | 11 | 1850129 |
| 1735077840 | 11.25 | -0.12 | -1.06 | 11.41 | 11.42 | 11.14 | 717163 |
| 1734997200 | 11.37 | -0.18 | -1.56 | 11.56 | 11.56 | 11.275 | 1725917 |
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
