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 | -0.0899 | -0.865255052936 | 10.39 | 10.52 | 9.85 | 3438620 | 10.15906501 | CS |
| 4 | -2.0699 | -16.7332255457 | 12.37 | 12.53 | 9.55 | 2543278 | 10.70613495 | CS |
| 12 | -5.1099 | -33.1596365996 | 15.41 | 16.68 | 9.55 | 1777864 | 12.60316026 | CS |
| 26 | -5.1199 | -33.2029831388 | 15.42 | 17.83 | 9.55 | 1890419 | 14.15990778 | CS |
| 52 | -8.1199 | -44.0819761129 | 18.42 | 19.76 | 8.92 | 2209088 | 13.48501454 | CS |
| 156 | -8.8999 | -46.3536458333 | 19.2 | 22.37 | 8.92 | 2156464 | 14.97719081 | CS |
| 260 | -8.8999 | -46.3536458333 | 19.2 | 22.37 | 8.92 | 2156464 | 14.97719081 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743028800 | 10.33 | 0.21 | 2.08 | 10.22 | 10.38 | 10.09 | 2542041 |
| 1742942400 | 10.12 | -0.2 | -1.94 | 10.41 | 10.51 | 10.12 | 3060274 |
| 1742856000 | 10.32 | 0.32 | 3.20 | 10.19 | 10.34 | 10.07 | 3107827 |
| 1742596800 | 10 | -0.15 | -1.48 | 10.17 | 10.17 | 9.85 | 4921561 |
| 1742510400 | 10.15 | -0.22 | -2.12 | 10.39 | 10.47 | 10.13 | 3561396 |
| 1742424000 | 10.37 | -0.55 | -5.04 | 10.37 | 10.65 | 9.55 | 7167680 |
| 1742337600 | 10.92 | -0.1 | -0.91 | 10.95 | 11.01 | 10.86 | 1441071 |
| 1742251200 | 11.02 | 0.21 | 1.94 | 10.79 | 11.225 | 10.79 | 2112933 |
| 1741992000 | 10.81 | 0.16 | 1.50 | 10.8 | 11 | 10.65 | 1751130 |
| 1741905600 | 10.65 | -0.28 | -2.56 | 10.88 | 11.01 | 10.55 | 1851277 |
| 1741819200 | 10.93 | -0.03 | -0.27 | 11.04 | 11.04 | 10.74 | 1610012 |
| 1741732800 | 10.96 | 0.12 | 1.11 | 10.95 | 11.095 | 10.69 | 2778788 |
| 1741646400 | 10.84 | -0.51 | -4.49 | 11.23 | 11.32 | 10.775 | 2230298 |
| 1741390800 | 11.35 | -0.06 | -0.53 | 11.35 | 11.58 | 11.26 | 2403622 |
| 1741304400 | 11.41 | 0.12 | 1.06 | 11.35 | 11.47 | 11.17 | 1966748 |
| 1741218000 | 11.29 | 0.24 | 2.17 | 11.29 | 11.32 | 10.93 | 2391985 |
| 1741131600 | 11.05 | -0.54 | -4.66 | 11.45 | 11.48 | 10.9 | 1820132 |
| 1741045200 | 11.59 | -0.26 | -2.19 | 11.85 | 12.02 | 11.501 | 1457434 |
| 1740786000 | 11.85 | -0.08 | -0.67 | 11.89 | 12.09 | 11.71 | 1657458 |
| 1740699600 | 11.93 | -0.43 | -3.48 | 12.37 | 12.53 | 11.9 | 1031887 |
| 1740613200 | 12.36 | -0.48 | -3.74 | 12.85 | 12.95 | 12.175 | 1840934 |
| 1740526800 | 12.84 | -0.21 | -1.61 | 12.89 | 13.15 | 12.605 | 1804922 |
| 1740440400 | 13.05 | 0.01 | 0.08 | 13.16 | 13.16 | 12.82 | 1301380 |
| 1740181200 | 13.04 | -0.41 | -3.05 | 13.54 | 13.54 | 12.92 | 980355 |
| 1740094800 | 13.45 | -0.19 | -1.39 | 13.69 | 13.76 | 13.43 | 667860 |
| 1740008400 | 13.64 | 0.1 | 0.74 | 13.55 | 13.74 | 13.43 | 794589 |
| 1739922000 | 13.54 | -0.15 | -1.10 | 13.67 | 13.76 | 13.46 | 840509 |
| 1739576400 | 13.69 | -0.04 | -0.29 | 13.71 | 13.85 | 13.63 | 570535 |
| 1739490000 | 13.73 | -0.01 | -0.07 | 13.82 | 13.82 | 13.56 | 676612 |
| 1739403600 | 13.74 | -0.02 | -0.15 | 13.59 | 13.76 | 13.5 | 716220 |
| 1739317200 | 13.76 | -0.05 | -0.36 | 13.77 | 13.785 | 13.54 | 1335240 |
| 1739230800 | 13.81 | 0.05 | 0.36 | 13.77 | 13.905 | 13.59 | 1049896 |
| 1738971600 | 13.76 | 0.01 | 0.07 | 13.85 | 13.9 | 13.48 | 1446653 |
| 1738885200 | 13.75 | 0.18 | 1.33 | 13.52 | 13.77 | 13.5 | 1183617 |
| 1738798800 | 13.57 | -0.09 | -0.66 | 13.8 | 13.8 | 13.52 | 1753479 |
| 1738712400 | 13.66 | -0.19 | -1.37 | 13.74 | 13.8 | 13.52 | 2711522 |
| 1738626000 | 13.85 | -0.13 | -0.93 | 14.02 | 14.13 | 13.38 | 3034030 |
| 1738366800 | 13.98 | -1.86 | -11.74 | 14.39 | 14.49 | 13.3002 | 6160904 |
| 1738280400 | 15.84 | 0.17 | 1.08 | 15.82 | 16.129999 | 15.79 | 1484347 |
| 1738194000 | 15.67 | -0.36 | -2.25 | 15.97 | 16.01 | 15.59 | 920983 |
| 1738107600 | 16.03 | 0.04 | 0.25 | 16.05 | 16.23 | 15.96 | 614085 |
| 1738021200 | 15.99 | -0.11 | -0.68 | 16.1 | 16.23 | 15.9 | 563073 |
| 1737762000 | 16.1 | -0.21 | -1.29 | 16.079999 | 16.39 | 16.03 | 656944 |
| 1737675600 | 16.309999 | 0 | 0.00 | 16.309999 | 16.309999 | 16.309999 | 0 |
| 1737589200 | 16.309999 | -0.01 | -0.06 | 16.26 | 16.39 | 16.14 | 670654 |
| 1737502800 | 16.32 | 0.11 | 0.68 | 16.379999 | 16.469999 | 16.25 | 779724 |
| 1737157200 | 16.21 | -0.24 | -1.46 | 16.559999 | 16.559999 | 16.07 | 803646 |
| 1737070800 | 16.45 | 0.17 | 1.04 | 16.28 | 16.489999 | 16.17 | 603370 |
| 1736984400 | 16.28 | 0.13 | 0.80 | 16.5 | 16.5 | 16.055 | 863184 |
| 1736898000 | 16.149999 | 0.12 | 0.75 | 16.12 | 16.29 | 15.94 | 821518 |
| 1736811600 | 16.03 | 0.06 | 0.38 | 15.72 | 16.079999 | 15.68 | 882490 |
| 1736552400 | 15.97 | -0.37 | -2.26 | 16.09 | 16.11 | 15.7 | 928615 |
| 1736379600 | 16.34 | -0.11 | -0.67 | 16.42 | 16.42 | 15.96 | 1564518 |
| 1736293200 | 16.45 | 0.29 | 1.79 | 16.5 | 16.68 | 16.03 | 2256018 |
| 1736206800 | 16.16 | 0.9 | 5.90 | 15.33 | 16.26 | 15.33 | 3039889 |
| 1735947600 | 15.26 | -0.04 | -0.26 | 15.27 | 15.36 | 14.87 | 1361368 |
| 1735861200 | 15.3 | 0.06 | 0.39 | 15.41 | 15.41 | 15.2 | 1011132 |
| 1735688400 | 15.24 | -0.02 | -0.13 | 15.31 | 15.43 | 15.18 | 1207869 |
| 1735602000 | 15.26 | -0.1 | -0.65 | 15.11 | 15.32 | 14.96 | 1046235 |
| 1735342800 | 15.36 | -0.34 | -2.17 | 15.62 | 15.72 | 15.25 | 1265275 |
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
