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 | -0.28 | -3.01724137931 | 9.28 | 9.4 | 8.91 | 54216 | 9.2217811 | CS |
| 4 | -0.4 | -4.25531914894 | 9.4 | 9.49 | 8.91 | 34794 | 9.3076705 | CS |
| 12 | -0.3 | -3.22580645161 | 9.3 | 9.63 | 8.44 | 52248 | 9.09381656 | CS |
| 26 | 0.38 | 4.40835266821 | 8.62 | 10.27 | 8.25 | 61423 | 9.38534906 | CS |
| 52 | 0.41 | 4.77299185099 | 8.59 | 10.27 | 7.4 | 58457 | 8.94764582 | CS |
| 156 | 4.59 | 104.081632653 | 4.41 | 10.27 | 3.1 | 64604 | 6.75166732 | CS |
| 260 | 6.99 | 347.76119403 | 2.01 | 10.27 | 0.9 | 55143 | 5.62967935 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736894400 | 9 | -0.21 | -2.28 | 9.22 | 9.22 | 8.91 | 35382 |
| 1736808000 | 9.21 | 0.06 | 0.66 | 9.1199999 | 9.2899999 | 9.1199999 | 126792 |
| 1736548800 | 9.15 | -0.05 | -0.54 | 9.13 | 9.23 | 9.13 | 12906 |
| 1736462400 | 9.2 | 0 | 0.00 | 9.2 | 9.26 | 9.15 | 80439 |
| 1736376000 | 9.2 | -0.15 | -1.60 | 9.35 | 9.4 | 9.2 | 15731 |
| 1736289600 | 9.35 | 0.05 | 0.54 | 9.28 | 9.39 | 9.28 | 35212 |
| 1736203200 | 9.3 | -0.12 | -1.27 | 9.32 | 9.45 | 9.2 | 31899 |
| 1735944000 | 9.42 | 0 | 0.00 | 9.4 | 9.42 | 9.25 | 51857 |
| 1735857600 | 9.42 | 0.02 | 0.21 | 9.4 | 9.46 | 9.35 | 60418 |
| 1735684800 | 9.4 | 0.17 | 1.84 | 9.14 | 9.46 | 9.14 | 26841 |
| 1735598400 | 9.23 | -0.14 | -1.49 | 9.32 | 9.34 | 9.17 | 15741 |
| 1735339200 | 9.3699999 | -0.04 | -0.43 | 9.38 | 9.43 | 9.3699999 | 4108 |
| 1735069200 | 9.41 | -0.01 | -0.11 | 9.22 | 9.49 | 9.22 | 8951 |
| 1734993600 | 9.42 | 0.03 | 0.32 | 9.14 | 9.44 | 9.14 | 24377 |
| 1734734400 | 9.39 | 0.06 | 0.64 | 9.23 | 9.45 | 9.23 | 9221 |
| 1734648000 | 9.33 | -0.07 | -0.74 | 9.19 | 9.47 | 9.19 | 24651 |
| 1734561600 | 9.4 | 0.05 | 0.53 | 9.41 | 9.41 | 9.4 | 36019 |
| 1734475200 | 9.35 | -0.05 | -0.53 | 9.4 | 9.4 | 9.35 | 26334 |
| 1734388800 | 9.4 | 0 | 0.00 | 9.19 | 9.42 | 9.19 | 64597 |
| 1734129600 | 9.4 | 0.04 | 0.43 | 9.36 | 9.41 | 9.36 | 21718 |
| 1734043200 | 9.36 | 0.01 | 0.11 | 9.38 | 9.41 | 9.35 | 8323 |
| 1733956800 | 9.35 | 0.17 | 1.85 | 9.15 | 9.47 | 9.15 | 379369 |
| 1733870400 | 9.18 | 0.12 | 1.32 | 9.06 | 9.2899999 | 9.01 | 21268 |
| 1733784000 | 9.06 | 0.01 | 0.11 | 8.8 | 9.1199999 | 8.8 | 15936 |
| 1733524800 | 9.05 | 0.08 | 0.89 | 8.81 | 9.06 | 8.81 | 19547 |
| 1733438400 | 8.97 | 0.04 | 0.45 | 8.9 | 9.1199999 | 8.71 | 83340 |
| 1733352000 | 8.93 | 0.21 | 2.41 | 8.75 | 9.01 | 8.75 | 31973 |
| 1733265600 | 8.72 | -0.21 | -2.35 | 8.89 | 8.89 | 8.7 | 17578 |
| 1733179200 | 8.93 | 0.25 | 2.88 | 8.7 | 9.02 | 8.7 | 33279 |
| 1732920000 | 8.68 | -0.02 | -0.23 | 8.7 | 8.84 | 8.66 | 6928 |
| 1732833600 | 8.7 | -0.1 | -1.14 | 8.99 | 8.99 | 8.63 | 11890 |
| 1732747200 | 8.8 | -0.1 | -1.12 | 8.85 | 8.96 | 8.7 | 125004 |
| 1732660800 | 8.9 | 0 | 0.00 | 8.88 | 9 | 8.84 | 26286 |
| 1732574400 | 8.9 | 0 | 0.00 | 8.74 | 9 | 8.74 | 9897 |
| 1732315200 | 8.9 | 0.04 | 0.45 | 8.9 | 8.97 | 8.84 | 10283 |
| 1732228800 | 8.86 | 0.05 | 0.57 | 8.8699999 | 8.93 | 8.84 | 7631 |
| 1732142400 | 8.81 | 0.08 | 0.92 | 8.75 | 8.91 | 8.75 | 9581 |
| 1732056000 | 8.73 | -0.03 | -0.34 | 8.6199999 | 8.89 | 8.6199999 | 8692 |
| 1731969600 | 8.76 | 0.04 | 0.46 | 8.71 | 8.86 | 8.44 | 15297 |
| 1731710400 | 8.72 | -0.07 | -0.80 | 8.71 | 8.78 | 8.61 | 25459 |
| 1731624000 | 8.7899999 | -0.05 | -0.57 | 8.59 | 9 | 8.59 | 13116 |
| 1731537600 | 8.84 | 0.04 | 0.45 | 8.8 | 8.94 | 8.76 | 41565 |
| 1731451200 | 8.8 | 0.05 | 0.57 | 8.75 | 8.9 | 8.59 | 281946 |
| 1731364800 | 8.75 | -0.24 | -2.67 | 9.15 | 9.15 | 8.75 | 34049 |
| 1731105600 | 8.99 | -0.29 | -3.13 | 9.35 | 9.36 | 8.9 | 106250 |
| 1731019200 | 9.28 | -0.17 | -1.80 | 9.6 | 9.63 | 9.28 | 7935 |
| 1730932800 | 9.45 | 0.39 | 4.30 | 9.1 | 9.5399999 | 9.06 | 46052 |
| 1730846400 | 9.06 | 0.06 | 0.67 | 9 | 9.17 | 9 | 13836 |
| 1730760000 | 9 | 0.04 | 0.45 | 8.93 | 9.15 | 8.86 | 254253 |
| 1730497200 | 8.96 | -0.09 | -0.99 | 8.91 | 9.19 | 8.85 | 238817 |
| 1730410800 | 9.05 | -0.12 | -1.31 | 9.16 | 9.16 | 8.95 | 36360 |
| 1730324400 | 9.17 | 0.22 | 2.46 | 8.91 | 9.31 | 8.91 | 33060 |
| 1730238000 | 8.95 | -0.2 | -2.19 | 9.03 | 9.1 | 8.89 | 112235 |
| 1730151600 | 9.15 | 0.05 | 0.55 | 9.1 | 9.27 | 9.1 | 30034 |
| 1729892400 | 9.1 | -0.01 | -0.11 | 9.13 | 9.25 | 9.1 | 35141 |
| 1729806000 | 9.11 | 0.02 | 0.22 | 9.1199999 | 9.18 | 9.08 | 21890 |
| 1729719600 | 9.09 | -0.27 | -2.88 | 9.34 | 9.34 | 9.08 | 43508 |
| 1729633200 | 9.36 | 0.05 | 0.54 | 9.3 | 9.52 | 9.3 | 82733 |
| 1729546800 | 9.31 | 0.11 | 1.20 | 9.2 | 9.49 | 9.2 | 88912 |
| 1729287600 | 9.2 | -0.2 | -2.13 | 9.47 | 9.5 | 9.2 | 150765 |
| 1729201200 | 9.4 | 0.11 | 1.18 | 9.34 | 9.44 | 9.25 | 165609 |
| 1729114800 | 9.2899999 | 0.11 | 1.20 | 9.2899999 | 9.46 | 9.28 | 59427 |
| 1729028400 | 9.18 | -0.24 | -2.55 | 9.4 | 9.42 | 9.18 | 57665 |
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
