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 | -0.01 | -0.100908173562 | 9.91 | 9.92 | 9.87 | 3371207 | 9.90210297 | CS |
| 4 | 0.01 | 0.10111223458 | 9.89 | 9.94 | 9.85 | 3044002 | 9.89917627 | CS |
| 12 | 0.99 | 11.1111111111 | 8.91 | 10.055 | 8.235 | 3013804 | 9.63412492 | CS |
| 26 | -0.35 | -3.41463414634 | 10.25 | 10.85 | 8.2 | 2068371 | 9.49532766 | CS |
| 52 | 1.67 | 20.2916160389 | 8.23 | 10.85 | 7.7 | 1729588 | 9.29470476 | CS |
| 156 | -11.96 | -54.7118023788 | 21.86 | 21.98 | 5.4501 | 1278850 | 9.91450053 | CS |
| 260 | -5.77 | -36.821952776 | 15.67 | 23.25 | 5.4501 | 1329657 | 11.35122574 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732232400 | 9.9 | 0 | 0.00 | 9.895 | 9.9 | 9.8699999 | 6330041 |
| 1732146000 | 9.9 | -0.02 | -0.20 | 9.91 | 9.91 | 9.89 | 3913385 |
| 1732059600 | 9.92 | 0.02 | 0.20 | 9.89 | 9.92 | 9.89 | 1763296 |
| 1731973200 | 9.9 | 0 | 0.00 | 9.905 | 9.91 | 9.89 | 2268849 |
| 1731714000 | 9.9 | -0.01 | -0.10 | 9.9 | 9.91 | 9.89 | 2379529 |
| 1731627600 | 9.91 | 0.01 | 0.10 | 9.895 | 9.91 | 9.88 | 2419479 |
| 1731541200 | 9.9 | 0.01 | 0.10 | 9.89 | 9.905 | 9.88 | 2153573 |
| 1731454800 | 9.89 | -0.01 | -0.10 | 9.895 | 9.91 | 9.85 | 6036508 |
| 1731368400 | 9.9 | 0.03 | 0.30 | 9.88 | 9.9 | 9.88 | 2537105 |
| 1731109200 | 9.8699999 | -0.03 | -0.30 | 9.9 | 9.92 | 9.86 | 3523814 |
| 1731022800 | 9.9 | -0.01 | -0.10 | 9.91 | 9.91 | 9.89 | 2925179 |
| 1730936400 | 9.91 | 0.01 | 0.10 | 9.9 | 9.92 | 9.89 | 2474072 |
| 1730850000 | 9.9 | 0.01 | 0.10 | 9.91 | 9.9149999 | 9.89 | 2903331 |
| 1730763600 | 9.89 | -0.01 | -0.10 | 9.9 | 9.92 | 9.89 | 2721094 |
| 1730500800 | 9.9 | 0 | 0.00 | 9.92 | 9.92 | 9.9 | 2097641 |
| 1730414400 | 9.9 | -0.02 | -0.20 | 9.93 | 9.93 | 9.89 | 3308984 |
| 1730328000 | 9.92 | 0 | 0.00 | 9.9 | 9.935 | 9.9 | 3568204 |
| 1730241600 | 9.92 | 0.04 | 0.40 | 9.89 | 9.93 | 9.8699999 | 3794177 |
| 1730155200 | 9.88 | 0.02 | 0.20 | 9.89 | 9.9 | 9.875 | 1821710 |
| 1729896000 | 9.86 | -0.01 | -0.10 | 9.89 | 9.9 | 9.86 | 1296949 |
| 1729809600 | 9.8699999 | -0.01 | -0.10 | 9.8699999 | 9.91 | 9.86 | 3636986 |
| 1729723200 | 9.88 | 0 | 0.00 | 9.8699999 | 9.9 | 9.85 | 5740567 |
| 1729636800 | 9.88 | -0.03 | -0.30 | 9.93 | 9.935 | 9.84 | 3713632 |
| 1729550400 | 9.91 | 0 | 0.00 | 9.91 | 9.94 | 9.875 | 7651932 |
| 1729291200 | 9.91 | -0.05 | -0.50 | 9.96 | 9.98 | 9.8 | 12308959 |
| 1729204800 | 9.96 | 0.54 | 5.73 | 10 | 10.055 | 9.95 | 41221269 |
| 1729118400 | 9.42 | 0.27 | 2.95 | 9.16 | 9.42 | 9.11 | 1017959 |
| 1729032000 | 9.15 | 0.18 | 2.01 | 8.99 | 9.22 | 8.95 | 3450653 |
| 1728945600 | 8.97 | 0.02 | 0.22 | 8.96 | 8.98 | 8.6 | 1003642 |
| 1728686400 | 8.95 | 0 | 0.00 | 8.93 | 9.06 | 8.93 | 798369 |
| 1728600000 | 8.95 | 0.15 | 1.70 | 8.7 | 8.97 | 8.7 | 919009 |
| 1728513600 | 8.8 | 0.17 | 1.97 | 8.65 | 8.875 | 8.6 | 1320967 |
| 1728427200 | 8.63 | 0.09 | 1.05 | 8.55 | 8.78 | 8.5399999 | 857221 |
| 1728340800 | 8.5399999 | -0.07 | -0.81 | 8.57 | 8.5971 | 8.455 | 817746 |
| 1728081600 | 8.61 | 0.16 | 1.89 | 8.51 | 8.712 | 8.4625 | 934089 |
| 1727995200 | 8.45 | 0.08 | 0.96 | 8.33 | 8.455 | 8.235 | 1871634 |
| 1727908800 | 8.3699999 | -0.01 | -0.12 | 8.36 | 8.4 | 8.3 | 841879 |
| 1727822400 | 8.38 | -0.24 | -2.78 | 8.44 | 8.66 | 8.24 | 1219145 |
| 1727735520 | 8.6199999 | -0.08 | -0.92 | 8.63 | 8.77 | 8.575 | 954089 |
| 1727476800 | 8.7 | 0.01 | 0.12 | 8.76 | 8.76 | 8.56 | 1299825 |
| 1727390400 | 8.69 | 0.08 | 0.93 | 8.69 | 8.76 | 8.5343 | 936218 |
| 1727304000 | 8.61 | -0.04 | -0.46 | 8.6199999 | 8.65 | 8.52 | 1128641 |
| 1727217600 | 8.65 | 0.01 | 0.12 | 8.65 | 8.7449999 | 8.61 | 756779 |
| 1727131200 | 8.64 | -0.04 | -0.46 | 8.7 | 8.76 | 8.6199999 | 1130503 |
| 1726872000 | 8.68 | -0.12 | -1.36 | 8.82 | 8.84 | 8.6649999 | 3318856 |
| 1726785600 | 8.8 | 0.06 | 0.69 | 8.8699999 | 8.9451 | 8.73 | 1131357 |
| 1726699200 | 8.74 | -0.09 | -1.02 | 8.91 | 8.98 | 8.72 | 1101545 |
| 1726612800 | 8.83 | 0.03 | 0.34 | 8.93 | 9.1699 | 8.78 | 2272644 |
| 1726526400 | 8.8 | -0.06 | -0.68 | 8.95 | 9.055 | 8.69 | 1312445 |
| 1726267200 | 8.86 | 0.23 | 2.67 | 8.7899999 | 8.885 | 8.71 | 833330 |
| 1726180800 | 8.63 | 0.07 | 0.82 | 8.63 | 8.685 | 8.49 | 779955 |
| 1726094400 | 8.56 | 0.02 | 0.23 | 8.47 | 8.63 | 8.4 | 873331 |
| 1726008000 | 8.5399999 | -0.02 | -0.23 | 8.61 | 8.63 | 8.365 | 1058682 |
| 1725921600 | 8.56 | -0.01 | -0.12 | 8.6199999 | 8.7 | 8.48 | 1173362 |
| 1725662400 | 8.57 | -0.25 | -2.83 | 8.7704 | 8.81 | 8.425 | 1497495 |
| 1725576000 | 8.82 | 0.24 | 2.80 | 8.545 | 8.92 | 8.5 | 2169154 |
| 1725489600 | 8.58 | 0.02 | 0.23 | 8.49 | 8.68 | 8.46 | 1028521 |
| 1725403200 | 8.56 | -0.23 | -2.62 | 8.67 | 8.71 | 8.4925 | 1294462 |
| 1725057600 | 8.7899999 | -0.12 | -1.35 | 8.91 | 8.93 | 8.68 | 915708 |
| 1724971200 | 8.91 | 0.34 | 3.97 | 8.64 | 8.955 | 8.605 | 996421 |
| 1724884800 | 8.57 | -0.25 | -2.83 | 8.76 | 8.785 | 8.55 | 892409 |
| 1724798400 | 8.82 | -0.3 | -3.29 | 9 | 9.13 | 8.7899999 | 945651 |
| 1724712000 | 9.1199999 | 0.12 | 1.33 | 9.1199999 | 9.21 | 8.98 | 1571004 |
| 1724452800 | 9 | 0.51 | 6.01 | 8.67 | 9.03 | 8.53 | 2487593 |
| 1724366400 | 8.49 | -0.01 | -0.12 | 9.53 | 9.555 | 8.31 | 5135967 |
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
