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 | -0.01 | -0.091407678245 | 10.94 | 10.9901 | 10.8152 | 17710 | 10.87591483 | CS |
| 4 | -0.0121 | -0.110582063772 | 10.9421 | 11.15 | 10.8152 | 22997 | 10.94910271 | CS |
| 12 | -0.06 | -0.545950864422 | 10.99 | 11.28 | 10.55 | 28844 | 10.92336827 | CS |
| 26 | -0.18 | -1.6201620162 | 11.11 | 11.34 | 10.55 | 29263 | 11.02923591 | CS |
| 52 | -0.05 | -0.455373406193 | 10.98 | 11.34 | 10.4 | 35517 | 10.83062367 | CS |
| 156 | -1.44 | -11.6410670978 | 12.37 | 12.6198 | 9.54 | 34094 | 10.74969663 | CS |
| 260 | -2.77 | -20.2189781022 | 13.7 | 14.87 | 9.05 | 31618 | 11.6970746 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740786000 | 10.93 | 0.07 | 0.64 | 10.86 | 10.95 | 10.84 | 11713 |
| 1740699600 | 10.86 | -0.06 | -0.55 | 10.84 | 10.9 | 10.84 | 22701 |
| 1740613200 | 10.92 | 0.01 | 0.09 | 10.95 | 10.96 | 10.8517 | 11350 |
| 1740526800 | 10.91 | 0.08 | 0.74 | 10.88 | 10.95 | 10.8333 | 17132 |
| 1740440400 | 10.83 | -0.06 | -0.55 | 10.88 | 10.97 | 10.8152 | 20823 |
| 1740181200 | 10.89 | -0.06 | -0.55 | 10.94 | 10.9901 | 10.83 | 16546 |
| 1740094800 | 10.95 | -0.03 | -0.27 | 11.02 | 11.0309 | 10.93 | 19913 |
| 1740008400 | 10.98 | 0.03 | 0.27 | 11 | 11.05 | 10.91 | 27182 |
| 1739922000 | 10.95 | -0.03 | -0.27 | 11.02 | 11.02 | 10.9 | 25411 |
| 1739576400 | 10.98 | 0.06 | 0.55 | 10.97 | 11.01 | 10.93 | 16870 |
| 1739490000 | 10.92 | 0.1 | 0.92 | 10.89 | 10.99 | 10.87 | 18540 |
| 1739403600 | 10.82 | -0.13 | -1.19 | 10.92 | 10.9799 | 10.82 | 28422 |
| 1739317200 | 10.95 | -0.02 | -0.18 | 10.98 | 11.006 | 10.86 | 18089 |
| 1739230800 | 10.97 | 0.07 | 0.64 | 10.97 | 11.06 | 10.8901 | 14362 |
| 1738971600 | 10.9 | -0.1 | -0.91 | 10.95 | 11 | 10.89 | 24719 |
| 1738885200 | 11 | -0.02 | -0.18 | 10.97 | 11.0595 | 10.95 | 22100 |
| 1738798800 | 11.02 | 0.06 | 0.55 | 11.02 | 11.07 | 10.96 | 29450 |
| 1738712400 | 10.96 | -0.1 | -0.90 | 11.06 | 11.06 | 10.95 | 46453 |
| 1738626000 | 11.06 | -0.01 | -0.09 | 11.04 | 11.07 | 10.87 | 40949 |
| 1738366800 | 11.07 | 0.02 | 0.18 | 10.9421 | 11.15 | 10.9421 | 15926 |
| 1738280400 | 11.05 | 0.06 | 0.55 | 11.03 | 11.15 | 10.94 | 20547 |
| 1738194000 | 10.99 | -0.09 | -0.81 | 11.13 | 11.13 | 10.93 | 10759 |
| 1738107600 | 11.08 | 0.07 | 0.64 | 11.04 | 11.1218 | 10.94 | 18883 |
| 1738021200 | 11.01 | -0.04 | -0.36 | 11.1 | 11.125 | 10.93 | 17463 |
| 1737762000 | 11.05 | 0.06 | 0.55 | 10.96 | 11.15 | 10.96 | 15001 |
| 1737675600 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1737589200 | 10.99 | -0.03 | -0.27 | 11.07 | 11.0909 | 10.96 | 19245 |
| 1737502800 | 11.02 | -0.11 | -0.99 | 11.07 | 11.11 | 10.97 | 31557 |
| 1737157200 | 11.13 | 0.09 | 0.82 | 11.05 | 11.14 | 10.9507 | 23415 |
| 1737070800 | 11.04 | 0.06 | 0.55 | 11.05 | 11.05 | 10.9308 | 20849 |
| 1736984400 | 10.98 | 0.25 | 2.33 | 10.84 | 11.05 | 10.78 | 28924 |
| 1736898000 | 10.73 | 0.05 | 0.47 | 10.66 | 10.74 | 10.65 | 15691 |
| 1736811600 | 10.68 | 0.05 | 0.47 | 10.66 | 10.79 | 10.616 | 36444 |
| 1736552400 | 10.63 | -0.12 | -1.12 | 10.62 | 10.7174 | 10.59 | 50151 |
| 1736379600 | 10.75 | 0.01 | 0.09 | 10.71 | 10.86 | 10.66 | 30360 |
| 1736293200 | 10.74 | 0.03 | 0.31 | 10.71 | 10.89 | 10.63 | 41334 |
| 1736206800 | 10.7068 | -0.03 | -0.31 | 10.73 | 10.79 | 10.66 | 25052 |
| 1735947600 | 10.74 | -0.03 | -0.23 | 10.75 | 10.79 | 10.64 | 20538 |
| 1735861200 | 10.765 | -0.01 | -0.05 | 10.79 | 10.9 | 10.64 | 20345 |
| 1735688400 | 10.77 | 0.02 | 0.19 | 10.81 | 10.9271 | 10.74 | 37881 |
| 1735602000 | 10.75 | -0.03 | -0.28 | 10.75 | 10.92 | 10.6155 | 20688 |
| 1735342800 | 10.78 | -0.1 | -0.92 | 10.91 | 10.97 | 10.74 | 25366 |
| 1735256400 | 10.88 | -0.02 | -0.18 | 10.91 | 11 | 10.7769 | 32948 |
| 1735077840 | 10.9 | 0.21 | 1.96 | 10.76 | 11.05 | 10.6631 | 32189 |
| 1734997200 | 10.69 | -0.06 | -0.56 | 10.72 | 10.8 | 10.55 | 49150 |
| 1734738000 | 10.75 | -0.01 | -0.09 | 10.78 | 10.82 | 10.65 | 41233 |
| 1734651600 | 10.76 | -0.01 | -0.09 | 10.8 | 10.86 | 10.7 | 24440 |
| 1734565200 | 10.77 | -0.08 | -0.74 | 10.88 | 10.88 | 10.7263 | 28975 |
| 1734478800 | 10.85 | -0.07 | -0.64 | 10.93 | 10.93 | 10.82 | 47238 |
| 1734392400 | 10.92 | -0.15 | -1.36 | 11.12 | 11.12 | 10.89 | 49097 |
| 1734133200 | 11.07 | 0.04 | 0.36 | 11.06 | 11.13 | 11.02 | 17458 |
| 1734046800 | 11.03 | -0.16 | -1.43 | 11.21 | 11.23 | 11 | 23750 |
| 1733960400 | 11.19 | -0.04 | -0.36 | 11.23 | 11.28 | 11.14 | 85111 |
| 1733874000 | 11.23 | 0 | 0.00 | 11.23 | 11.28 | 11.14 | 21744 |
| 1733787600 | 11.23 | 0.21 | 1.91 | 11.06 | 11.23 | 11.03 | 75848 |
| 1733528400 | 11.02 | 0.02 | 0.18 | 10.99 | 11.09 | 10.97 | 60947 |
| 1733442000 | 11 | 0.02 | 0.18 | 10.93 | 11 | 10.93 | 23622 |
| 1733355600 | 10.98 | 0.03 | 0.27 | 10.94 | 11.01 | 10.94 | 24103 |
| 1733269200 | 10.95 | 0.01 | 0.09 | 10.94 | 10.98 | 10.91 | 26210 |
| 1733182800 | 10.94 | -0 | -0.02 | 10.94 | 10.9799 | 10.8501 | 32157 |
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
