Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -4.56389452333 | 9.86 | 9.92 | 9.385 | 1722104 | 9.72205518 | CS |
| 4 | -1.08 | -10.2955195424 | 10.49 | 10.665 | 9.385 | 2067165 | 9.98449037 | CS |
| 12 | -2.38 | -20.1865988126 | 11.79 | 12.27 | 9.385 | 2082871 | 10.85712926 | CS |
| 26 | -1.08 | -10.2955195424 | 10.49 | 12.41 | 9.385 | 2436413 | 10.9534274 | CS |
| 52 | -1.73 | -15.5296229803 | 11.14 | 12.41 | 9.385 | 2173472 | 10.64545879 | CS |
| 156 | -2.6 | -21.6486261449 | 12.01 | 12.72 | 8.6038 | 2517327 | 10.48974786 | CS |
| 260 | 0.74 | 8.53517877739 | 8.67 | 13.91 | 6.68 | 2641611 | 10.49517148 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743460800 | 9.41 | -0.06 | -0.63 | 9.28 | 9.5 | 9.28 | 2257124 |
| 1743201600 | 9.47 | -0.22 | -2.27 | 9.67 | 9.7 | 9.385 | 1003537 |
| 1743115200 | 9.69 | -0.05 | -0.51 | 9.7 | 9.7 | 9.425 | 3218860 |
| 1743028800 | 9.74 | -0.03 | -0.31 | 9.81 | 9.88 | 9.715 | 793207 |
| 1742942400 | 9.77 | -0.09 | -0.91 | 9.88 | 9.92 | 9.695 | 1711181 |
| 1742856000 | 9.86 | 0.13 | 1.34 | 9.86 | 9.88 | 9.725 | 1883736 |
| 1742596800 | 9.73 | -0.08 | -0.82 | 9.68 | 9.73 | 9.4149999 | 3667777 |
| 1742510400 | 9.81 | -0.06 | -0.61 | 9.76 | 9.935 | 9.68 | 1309652 |
| 1742424000 | 9.8699999 | 0.21 | 2.17 | 9.69 | 9.935 | 9.69 | 1952777 |
| 1742337600 | 9.66 | -0.21 | -2.13 | 9.82 | 9.83 | 9.66 | 1322880 |
| 1742251200 | 9.8699999 | 0.1 | 1.02 | 9.73 | 9.94 | 9.73 | 1926740 |
| 1741992000 | 9.77 | 0.25 | 2.63 | 9.63 | 9.7899999 | 9.56 | 1418829 |
| 1741905600 | 9.52 | -0.4 | -4.03 | 9.93 | 10.13 | 9.48 | 2021998 |
| 1741819200 | 9.92 | -0.01 | -0.10 | 9.82 | 10.02 | 9.68 | 3375345 |
| 1741732800 | 9.93 | -0.22 | -2.17 | 10.28 | 10.28 | 9.85 | 4520963 |
| 1741646400 | 10.15 | -0.41 | -3.88 | 10.47 | 10.54 | 10.11 | 3304880 |
| 1741390800 | 10.56 | 0.07 | 0.67 | 10.44 | 10.645 | 10.4 | 1290254 |
| 1741304400 | 10.49 | -0.05 | -0.47 | 10.52 | 10.56 | 10.37 | 2782819 |
| 1741218000 | 10.54 | 0.19 | 1.84 | 10.36 | 10.59 | 10.355 | 1987751 |
| 1741131600 | 10.35 | -0.11 | -1.05 | 10.34 | 10.485 | 10.285 | 1561010 |
| 1741045200 | 10.46 | -0.02 | -0.19 | 10.49 | 10.665 | 10.43 | 2298027 |
| 1740786000 | 10.48 | 0.02 | 0.19 | 10.53 | 10.65 | 10.355 | 5075691 |
| 1740699600 | 10.46 | 0.09 | 0.87 | 10.41 | 10.645 | 10.41 | 1154484 |
| 1740613200 | 10.37 | -0.09 | -0.86 | 10.49 | 10.61 | 10.35 | 1129123 |
| 1740526800 | 10.46 | -0.11 | -1.04 | 10.51 | 10.58 | 10.445 | 2238226 |
| 1740440400 | 10.57 | -0.08 | -0.75 | 10.7 | 10.7 | 10.38 | 2030271 |
| 1740181200 | 10.65 | -0.65 | -5.75 | 11.37 | 11.37 | 10.62 | 2175765 |
| 1740094800 | 11.3 | -0.06 | -0.53 | 11.31 | 11.375 | 11.14 | 2413106 |
| 1740008400 | 11.36 | -0.08 | -0.70 | 11.3 | 11.49 | 11.28 | 1466946 |
| 1739922000 | 11.44 | 0.24 | 2.14 | 11.17 | 11.505 | 11.17 | 1487817 |
| 1739576400 | 11.2 | 0.07 | 0.63 | 11.24 | 11.295 | 11.12 | 947604 |
| 1739490000 | 11.13 | 0 | 0.00 | 11.26 | 11.28 | 11.045 | 969721 |
| 1739403600 | 11.13 | -0.13 | -1.15 | 11.08 | 11.215 | 10.985 | 1305701 |
| 1739317200 | 11.26 | -0.01 | -0.09 | 11.16 | 11.31 | 11.09 | 1459566 |
| 1739230800 | 11.27 | -0.08 | -0.70 | 11.39 | 11.4 | 11.245 | 2305499 |
| 1738971600 | 11.35 | 0.14 | 1.25 | 11.19 | 11.41 | 11.13 | 2093930 |
| 1738885200 | 11.21 | 0.29 | 2.66 | 10.99 | 11.22 | 10.98 | 2535015 |
| 1738798800 | 10.92 | -0.09 | -0.82 | 11.04 | 11.08 | 10.91 | 1806448 |
| 1738712400 | 11.01 | -0.17 | -1.52 | 11.21 | 11.215 | 11.01 | 1383189 |
| 1738626000 | 11.18 | -0.15 | -1.32 | 11.13 | 11.21 | 10.915 | 2398975 |
| 1738366800 | 11.33 | -0.16 | -1.39 | 11.46 | 11.52 | 11.29 | 1868311 |
| 1738280400 | 11.49 | 0.09 | 0.79 | 11.51 | 11.605 | 11.41 | 1201388 |
| 1738194000 | 11.4 | -0.14 | -1.21 | 11.54 | 11.59 | 11.35 | 1434317 |
| 1738107600 | 11.54 | 0.01 | 0.09 | 11.51 | 11.75 | 11.505 | 1214689 |
| 1738021200 | 11.53 | 0.06 | 0.52 | 11.42 | 11.64 | 11.37 | 2578005 |
| 1737762000 | 11.47 | -0.06 | -0.52 | 11.6 | 11.67 | 11.39 | 2224094 |
| 1737675600 | 11.53 | 0 | 0.00 | 11.53 | 11.53 | 11.53 | 0 |
| 1737589200 | 11.53 | -0.21 | -1.79 | 11.52 | 11.56 | 11.155 | 3582831 |
| 1737502800 | 11.74 | 0.02 | 0.17 | 11.79 | 11.84 | 11.71 | 857449 |
| 1737157200 | 11.72 | 0.02 | 0.17 | 11.84 | 11.84 | 11.69 | 1112753 |
| 1737070800 | 11.7 | 0.06 | 0.52 | 11.68 | 11.79 | 11.66 | 2600168 |
| 1736984400 | 11.64 | 0.05 | 0.43 | 11.85 | 11.93 | 11.635 | 1286837 |
| 1736898000 | 11.59 | 0.09 | 0.78 | 11.42 | 11.61 | 11.42 | 3129270 |
| 1736811600 | 11.5 | -0.28 | -2.38 | 11.67 | 11.71 | 11.49 | 2239030 |
| 1736552400 | 11.78 | -0.32 | -2.64 | 11.86 | 11.985 | 11.72 | 3396202 |
| 1736379600 | 12.1 | 0.03 | 0.25 | 12.05 | 12.18 | 11.965 | 1468225 |
| 1736293200 | 12.07 | -0.02 | -0.17 | 12.1 | 12.17 | 12.01 | 3118833 |
| 1736206800 | 12.09 | 0.3 | 2.54 | 11.78 | 12.27 | 11.78 | 5153729 |
| 1735947600 | 11.79 | 0.14 | 1.20 | 11.72 | 11.79 | 11.56 | 1574722 |
| 1735861200 | 11.65 | -0.19 | -1.60 | 11.83 | 11.84 | 11.62 | 1210951 |
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
