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 | -0.29 | -2.76717557252 | 10.48 | 10.48 | 9.9 | 15509 | 10.29672685 | CS |
| 4 | 0.58 | 6.0353798127 | 9.61 | 10.54 | 8.69 | 21890 | 9.85399471 | CS |
| 12 | -0.06 | -0.585365853659 | 10.25 | 11.07 | 8.69 | 26892 | 10.11577694 | CS |
| 26 | 0.34 | 3.45177664975 | 9.85 | 11.07 | 8.25 | 35884 | 9.99394653 | CS |
| 52 | 2.85 | 38.8283378747 | 7.34 | 11.21 | 6.47 | 24914 | 9.6418978 | CS |
| 156 | 2.85 | 38.8283378747 | 7.34 | 11.21 | 6.47 | 24914 | 9.6418978 | CS |
| 260 | 2.85 | 38.8283378747 | 7.34 | 11.21 | 6.47 | 24914 | 9.6418978 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736548800 | 10.19 | 0.18 | 1.80 | 10.18 | 10.26 | 10.07 | 45348 |
| 1736462400 | 10.01 | -0.22 | -2.15 | 10.11 | 10.11 | 9.9 | 4587 |
| 1736376000 | 10.23 | -0.12 | -1.16 | 10.25 | 10.26 | 10.1 | 11623 |
| 1736289600 | 10.35 | 0.03 | 0.29 | 10.18 | 10.35 | 10.12 | 7325 |
| 1736203200 | 10.32 | -0.02 | -0.19 | 10.34 | 10.42 | 10.23 | 31827 |
| 1735944000 | 10.34 | -0.2 | -1.90 | 10.48 | 10.48 | 10.18 | 22181 |
| 1735857600 | 10.54 | 0.4 | 3.94 | 10.35 | 10.54 | 10.19 | 54857 |
| 1735684800 | 10.14 | 0.08 | 0.80 | 10.03 | 10.24 | 9.93 | 29031 |
| 1735598400 | 10.06 | 0 | 0.00 | 10.07 | 10.18 | 9.89 | 23716 |
| 1735339200 | 10.06 | -0.03 | -0.30 | 10.07 | 10.16 | 9.85 | 19782 |
| 1735069200 | 10.09 | 1.19 | 13.37 | 10.06 | 10.09 | 9.65 | 31900 |
| 1734993600 | 8.9 | 0.11 | 1.25 | 8.78 | 8.93 | 8.78 | 7557 |
| 1734734400 | 8.7899999 | -0.08 | -0.90 | 8.81 | 8.91 | 8.69 | 21499 |
| 1734648000 | 8.8699999 | -0.29 | -3.17 | 9 | 9 | 8.74 | 14280 |
| 1734561600 | 9.16 | -0.15 | -1.61 | 9.31 | 9.31 | 9.09 | 21029 |
| 1734475200 | 9.31 | 0.09 | 0.98 | 9.15 | 9.34 | 8.98 | 20534 |
| 1734388800 | 9.22 | -0.29 | -3.05 | 9.45 | 9.46 | 9.19 | 32822 |
| 1734129600 | 9.51 | -0.13 | -1.35 | 9.61 | 9.61 | 9.42 | 17577 |
| 1734043200 | 9.64 | -0.24 | -2.43 | 9.75 | 9.75 | 9.52 | 11017 |
| 1733956800 | 9.88 | -0.03 | -0.30 | 9.93 | 9.95 | 9.67 | 25948 |
| 1733870400 | 9.91 | -0.19 | -1.88 | 9.97 | 10.05 | 9.84 | 9027 |
| 1733784000 | 10.1 | 0.09 | 0.90 | 10 | 10.35 | 9.95 | 43377 |
| 1733524800 | 10.01 | 0.06 | 0.60 | 10.04 | 10.04 | 9.38 | 26473 |
| 1733438400 | 9.95 | 0.09 | 0.91 | 9.76 | 9.95 | 9.68 | 14269 |
| 1733352000 | 9.86 | -0.15 | -1.50 | 10 | 10.01 | 9.65 | 35934 |
| 1733265600 | 10.01 | -0.26 | -2.53 | 10.16 | 10.16 | 9.91 | 16067 |
| 1733179200 | 10.27 | 0.05 | 0.49 | 10.2 | 10.35 | 10.03 | 38929 |
| 1732920000 | 10.22 | 0.03 | 0.29 | 10.2 | 10.27 | 10.08 | 2880 |
| 1732833600 | 10.19 | 0.04 | 0.39 | 10.14 | 10.22 | 10.08 | 3700 |
| 1732747200 | 10.15 | -0.05 | -0.49 | 10.2 | 10.27 | 10.07 | 19026 |
| 1732660800 | 10.2 | -0.33 | -3.13 | 10.51 | 10.51 | 10.11 | 24659 |
| 1732574400 | 10.53 | -0.37 | -3.39 | 10.8 | 10.9 | 10.42 | 15458 |
| 1732315200 | 10.9 | 0.63 | 6.13 | 10.34 | 10.99 | 10.05 | 45825 |
| 1732228800 | 10.27 | 0.41 | 4.16 | 9.86 | 10.28 | 9.85 | 50048 |
| 1732142400 | 9.86 | 0.13 | 1.34 | 9.73 | 9.86 | 9.73 | 16583 |
| 1732056000 | 9.73 | 0.03 | 0.31 | 9.6 | 9.74 | 9.57 | 9654 |
| 1731969600 | 9.7 | -0.13 | -1.32 | 9.8 | 9.84 | 9.6 | 32833 |
| 1731710400 | 9.83 | -0.31 | -3.06 | 10.26 | 10.26 | 9.63 | 58028 |
| 1731624000 | 10.14 | 0.19 | 1.91 | 9.94 | 10.18 | 9.93 | 48306 |
| 1731537600 | 9.95 | 0.01 | 0.10 | 9.97 | 9.97 | 9.64 | 30739 |
| 1731451200 | 9.94 | -0.21 | -2.07 | 9.99 | 10.25 | 9.8 | 19715 |
| 1731364800 | 10.15 | -0.5 | -4.69 | 10.66 | 10.66 | 9.97 | 8258 |
| 1731105600 | 10.65 | -0.06 | -0.56 | 10.62 | 10.8 | 10.62 | 67193 |
| 1731019200 | 10.71 | -0.26 | -2.37 | 10.96 | 11.07 | 10.6 | 165718 |
| 1730932800 | 10.97 | 0.34 | 3.20 | 10.75 | 10.97 | 10.71 | 16894 |
| 1730846400 | 10.63 | 0.21 | 2.02 | 10.64 | 10.81 | 10.48 | 29306 |
| 1730760000 | 10.42 | 0.62 | 6.33 | 9.81 | 10.42 | 9.68 | 44583 |
| 1730497200 | 9.8 | -0.02 | -0.20 | 9.81 | 10 | 9.8 | 15866 |
| 1730410800 | 9.82 | -0.11 | -1.11 | 9.89 | 9.95 | 9.81 | 23678 |
| 1730324400 | 9.93 | -0.05 | -0.50 | 10.09 | 10.09 | 9.8699999 | 8824 |
| 1730238000 | 9.98 | 0.11 | 1.11 | 10.07 | 10.07 | 9.8 | 15121 |
| 1730151600 | 9.8699999 | -0.12 | -1.20 | 9.95 | 9.95 | 9.76 | 12566 |
| 1729892400 | 9.99 | 0.33 | 3.42 | 9.74 | 9.99 | 9.65 | 8261 |
| 1729806000 | 9.66 | -0.27 | -2.72 | 9.7899999 | 9.7899999 | 9.58 | 73171 |
| 1729719600 | 9.93 | -0.03 | -0.30 | 9.9 | 9.94 | 9.81 | 14164 |
| 1729633200 | 9.96 | -0.04 | -0.40 | 10.26 | 10.26 | 9.92 | 34191 |
| 1729546800 | 10 | 0.01 | 0.10 | 10.19 | 10.19 | 9.93 | 9640 |
| 1729287600 | 9.99 | -0.06 | -0.60 | 10.25 | 10.25 | 9.84 | 14785 |
| 1729201200 | 10.05 | 0.05 | 0.50 | 10.13 | 10.18 | 10 | 15420 |
| 1729114800 | 10 | -0.4 | -3.85 | 10.31 | 10.31 | 10 | 14288 |
| 1729028400 | 10.4 | -0.57 | -5.20 | 11 | 11 | 10.33 | 97497 |
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
