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 | -0.07 | -0.744680851064 | 9.4 | 9.5 | 9.18 | 10487 | 9.32297025 | CS |
| 4 | -0.69 | -6.88622754491 | 10.02 | 10.03 | 9.13 | 16298 | 9.45331455 | CS |
| 12 | -1.18 | -11.2274024738 | 10.51 | 10.54 | 8.69 | 20797 | 9.86266263 | CS |
| 26 | -0.47 | -4.79591836735 | 9.8 | 11.07 | 8.25 | 27677 | 10.08021115 | CS |
| 52 | 2.53 | 37.2058823529 | 6.8 | 11.21 | 6.47 | 24853 | 9.66858102 | CS |
| 156 | 1.99 | 27.1117166213 | 7.34 | 11.21 | 6.47 | 24188 | 9.66619791 | CS |
| 260 | 1.99 | 27.1117166213 | 7.34 | 11.21 | 6.47 | 24188 | 9.66619791 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739572800 | 9.19 | -0.23 | -2.44 | 9.38 | 9.44 | 9.19 | 13259 |
| 1739486400 | 9.42 | 0.03 | 0.32 | 9.35 | 9.43 | 9.31 | 8807 |
| 1739400000 | 9.39 | 0.04 | 0.43 | 9.41 | 9.47 | 9.31 | 9279 |
| 1739313600 | 9.35 | 0 | 0.00 | 9.4 | 9.5 | 9.35 | 10601 |
| 1739227200 | 9.35 | 0.14 | 1.52 | 9.21 | 9.5 | 9.21 | 11499 |
| 1738968000 | 9.21 | -0.08 | -0.86 | 9.35 | 9.35 | 9.15 | 11308 |
| 1738881600 | 9.2899999 | -0.12 | -1.28 | 9.48 | 9.48 | 9.13 | 71240 |
| 1738795200 | 9.41 | -0.1 | -1.05 | 9.41 | 9.44 | 9.3699999 | 10053 |
| 1738708800 | 9.51 | 0.17 | 1.82 | 9.21 | 9.56 | 9.16 | 22041 |
| 1738622400 | 9.34 | -0.02 | -0.21 | 9.3 | 9.46 | 9.17 | 14514 |
| 1738363200 | 9.36 | -0.13 | -1.37 | 9.55 | 9.55 | 9.27 | 22999 |
| 1738276800 | 9.49 | -0.06 | -0.63 | 9.51 | 9.52 | 9.41 | 3068 |
| 1738190400 | 9.55 | 0 | 0.00 | 9.38 | 9.55 | 9.35 | 7690 |
| 1738104000 | 9.55 | 0.03 | 0.32 | 9.42 | 9.55 | 9.31 | 25110 |
| 1738017600 | 9.52 | -0.23 | -2.36 | 9.66 | 9.8 | 9.2899999 | 27251 |
| 1737758400 | 9.75 | -0.08 | -0.81 | 9.8 | 9.8 | 9.65 | 6401 |
| 1737672000 | 9.83 | -0.16 | -1.60 | 9.95 | 9.95 | 9.64 | 9501 |
| 1737585600 | 9.99 | 0 | 0.00 | 10 | 10 | 9.77 | 9876 |
| 1737499200 | 9.99 | -0.3 | -2.92 | 10.02 | 10.03 | 9.84 | 15165 |
| 1737412800 | 10.29 | 0.25 | 2.49 | 10.08 | 10.3 | 10.06 | 8488 |
| 1737153600 | 10.04 | -0.05 | -0.50 | 10.18 | 10.18 | 9.88 | 13445 |
| 1737067200 | 10.09 | -0.35 | -3.35 | 10.36 | 10.36 | 9.93 | 22809 |
| 1736980800 | 10.44 | 0.09 | 0.87 | 10.3 | 10.44 | 10.2 | 18780 |
| 1736894400 | 10.35 | 0.07 | 0.68 | 10.24 | 10.46 | 10.14 | 31896 |
| 1736808000 | 10.28 | 0.09 | 0.88 | 10.12 | 10.3 | 10.12 | 70776 |
| 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 |
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
