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 | -0.04 | -0.268636668905 | 14.89 | 15.38 | 12.7303 | 431362 | 13.67069622 | CS |
| 4 | 5.85 | 65 | 9 | 15.43 | 8.8 | 345801 | 12.36760238 | CS |
| 12 | 6.65 | 81.0975609756 | 8.2 | 15.43 | 7.84 | 270388 | 10.65030809 | CS |
| 26 | 5.72 | 62.6506024096 | 9.13 | 15.43 | 6.2601 | 385352 | 10.14899483 | CS |
| 52 | 9.95 | 203.06122449 | 4.9 | 19.4 | 4.564 | 383009 | 10.91925353 | CS |
| 156 | -25.87 | -63.5314341847 | 40.72 | 41.2 | 3.272 | 674330 | 11.82014975 | CS |
| 260 | -67.15 | -81.8902439024 | 82 | 156 | 3.272 | 749614 | 23.04020029 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732146000 | 14.42 | -0.17 | -1.17 | 14.51 | 14.807 | 14.25 | 183935 |
| 1732059600 | 14.59 | 1 | 7.36 | 13.43 | 14.87 | 13.36 | 333718 |
| 1731973200 | 13.59 | 0.11 | 0.82 | 13.48 | 13.67 | 12.7303 | 262153 |
| 1731714000 | 13.48 | 0.14 | 1.05 | 13.47 | 13.6499 | 13.01 | 326083 |
| 1731627600 | 13.34 | -0.11 | -0.82 | 14.26 | 15.38 | 13.25 | 1147071 |
| 1731541200 | 13.45 | 1.66 | 14.08 | 13.79 | 15.43 | 13.32 | 2189840 |
| 1731454800 | 11.79 | 0.29 | 2.52 | 11.43 | 11.84 | 11.152 | 200964 |
| 1731368400 | 11.5 | 0.82 | 7.68 | 10.82 | 11.62 | 10.79 | 216209 |
| 1731109200 | 10.68 | 0.18 | 1.71 | 10.4 | 10.8 | 10.33 | 162886 |
| 1731022800 | 10.5 | -0.92 | -8.06 | 11.28 | 11.3767 | 10.2 | 233442 |
| 1730936400 | 11.42 | 0.62 | 5.74 | 11.81 | 11.9799 | 10.85 | 497121 |
| 1730850000 | 10.8 | -0.11 | -1.01 | 10.7 | 11.02 | 10.6319 | 219461 |
| 1730763600 | 10.91 | 0.21 | 1.96 | 10.69 | 11 | 10.22 | 255159 |
| 1730500800 | 10.7 | 0.8 | 8.08 | 10 | 10.73 | 10 | 263393 |
| 1730414400 | 9.9 | 0.27 | 2.80 | 9.63 | 10.05 | 9.41 | 237410 |
| 1730328000 | 9.63 | 0.2 | 2.12 | 9.38 | 9.73 | 9.2426 | 137116 |
| 1730241600 | 9.43 | -0.17 | -1.77 | 9.55 | 9.66 | 9.28 | 140301 |
| 1730155200 | 9.6 | 0.55 | 6.08 | 9.19 | 9.6 | 9.14 | 92466 |
| 1729896000 | 9.05 | 0.03 | 0.33 | 9.22 | 9.32 | 8.95 | 117388 |
| 1729809600 | 9.02 | 0.02 | 0.22 | 9 | 9.105 | 8.8 | 87314 |
| 1729723200 | 9 | -0.17 | -1.85 | 9.18 | 9.25 | 8.731 | 194804 |
| 1729636800 | 9.17 | -0.08 | -0.86 | 9.18 | 9.24 | 8.92 | 176420 |
| 1729550400 | 9.25 | -0.15 | -1.60 | 9.4 | 9.56 | 9.0399999 | 132574 |
| 1729291200 | 9.4 | -0.3 | -3.09 | 9.75 | 9.93 | 9.36 | 142875 |
| 1729204800 | 9.7 | -0.07 | -0.72 | 9.76 | 9.8699999 | 9.45 | 98428 |
| 1729118400 | 9.77 | 0.07 | 0.72 | 9.85 | 9.91 | 9.69 | 113480 |
| 1729032000 | 9.7 | 0.31 | 3.30 | 9.39 | 9.71 | 9.32 | 142289 |
| 1728945600 | 9.39 | -0.06 | -0.63 | 9.45 | 9.5 | 9.305 | 126552 |
| 1728686400 | 9.45 | 0.43 | 4.77 | 9.02 | 9.46 | 9.02 | 115176 |
| 1728600000 | 9.02 | -0.24 | -2.59 | 9.18 | 9.21 | 8.8 | 268325 |
| 1728513600 | 9.26 | -0.16 | -1.70 | 9.39 | 9.42 | 9.06 | 136322 |
| 1728427200 | 9.42 | -0.02 | -0.21 | 9.43 | 9.76 | 9.2 | 109042 |
| 1728340800 | 9.44 | -0.47 | -4.74 | 9.8699999 | 9.9777 | 9.3699999 | 170789 |
| 1728081600 | 9.91 | -0.04 | -0.40 | 10.13 | 10.2 | 9.65 | 273810 |
| 1727995200 | 9.95 | 0.22 | 2.26 | 9.68 | 9.99 | 9.64 | 193474 |
| 1727908800 | 9.73 | -0.26 | -2.60 | 9.95 | 10.19 | 9.61 | 121537 |
| 1727822400 | 9.99 | 0 | 0.00 | 9.94 | 10.115 | 9.69 | 189255 |
| 1727736000 | 9.99 | 0.19 | 1.94 | 9.75 | 10.14 | 9.7 | 203848 |
| 1727476800 | 9.8 | 0.04 | 0.41 | 9.84 | 10.1 | 9.6199999 | 198410 |
| 1727390400 | 9.76 | -0.3 | -2.98 | 10.4 | 10.4 | 9.56 | 309595 |
| 1727304000 | 10.06 | -0.59 | -5.54 | 10.75 | 10.79 | 9.84 | 293354 |
| 1727217600 | 10.65 | 0.46 | 4.51 | 10.11 | 10.68 | 9.8303 | 224761 |
| 1727131200 | 10.19 | -0.09 | -0.88 | 10.25 | 10.53 | 10.12 | 166284 |
| 1726872000 | 10.28 | -0.64 | -5.86 | 10.98 | 10.98 | 10.14 | 510012 |
| 1726785600 | 10.92 | 0.51 | 4.90 | 10.81 | 10.975 | 10.3 | 292948 |
| 1726699200 | 10.41 | 0.07 | 0.68 | 10.35 | 10.64 | 10.09 | 398403 |
| 1726612800 | 10.34 | 1.01 | 10.83 | 9.49 | 10.34 | 9.36 | 342765 |
| 1726526400 | 9.33 | 0.03 | 0.32 | 9.23 | 9.44 | 9.06 | 171954 |
| 1726267200 | 9.3 | 0.74 | 8.64 | 8.69 | 9.35 | 8.51 | 155517 |
| 1726180800 | 8.56 | -0.35 | -3.93 | 8.9 | 9.006612 | 8.51 | 232816 |
| 1726094400 | 8.91 | 0.72 | 8.79 | 8.16 | 8.935 | 7.87 | 304041 |
| 1726008000 | 8.19 | 0.32 | 4.07 | 8.1199999 | 8.42 | 7.93 | 339676 |
| 1725921600 | 7.87 | -0.14 | -1.75 | 8.1 | 8.6 | 7.87 | 288924 |
| 1725662400 | 8.01 | -0.23 | -2.79 | 8.3 | 8.32 | 7.945 | 294958 |
| 1725576000 | 8.24 | 0.06 | 0.73 | 8.22 | 8.33 | 7.84 | 330764 |
| 1725489600 | 8.18 | -0.12 | -1.45 | 8.2899999 | 8.68 | 8.025 | 267845 |
| 1725403200 | 8.3 | -0.28 | -3.26 | 8.49 | 8.57 | 7.95 | 279007 |
| 1725057600 | 8.58 | 0.1 | 1.18 | 8.56 | 9 | 8.46 | 294349 |
| 1724971200 | 8.48 | 0.41 | 5.08 | 8.2 | 8.93 | 7.9 | 552818 |
| 1724884800 | 8.07 | -0.12 | -1.47 | 7.93 | 8.4 | 7.76 | 476118 |
| 1724798400 | 8.19 | 0.04 | 0.49 | 8.06 | 8.53 | 7.9252 | 334737 |
| 1724712000 | 8.15 | 0.08 | 0.99 | 8.07 | 8.16 | 7.67 | 301118 |
| 1724452800 | 8.07 | 0.66 | 8.91 | 7.45 | 8.44 | 7.45 | 467683 |
| 1724366400 | 7.41 | 0.16 | 2.21 | 7.2 | 7.63 | 7.05 | 452852 |
| 1724280000 | 7.25 | -0.32 | -4.23 | 7.75 | 7.75 | 6.86 | 671290 |
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
