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 | 0.14 | 1.3023255814 | 10.75 | 11 | 10.75 | 7329 | 10.85660681 | CS |
| 4 | 0.41 | 3.91221374046 | 10.48 | 11 | 9.55 | 4551 | 10.70340673 | CS |
| 12 | 0.44 | 4.21052631579 | 10.45 | 11 | 9.55 | 4694 | 10.53879894 | CS |
| 26 | 0.84 | 8.35820895522 | 10.05 | 11 | 9.55 | 6204 | 10.46554794 | CS |
| 52 | 1.7 | 18.4983677911 | 9.19 | 11 | 8.91 | 5460 | 10.16703566 | CS |
| 156 | 2.78 | 34.2786683107 | 8.11 | 11 | 6.63 | 9007 | 8.83410476 | CS |
| 260 | 2.65 | 32.1601941748 | 8.24 | 11 | 3.31 | 9818 | 7.71719152 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732315200 | 10.89 | 0 | 0.00 | 10.9 | 10.9 | 10.89 | 600 |
| 1732228800 | 10.89 | 0 | 0.00 | 10.89 | 10.9 | 10.89 | 400 |
| 1732142400 | 10.89 | 0.05 | 0.46 | 10.9 | 10.9 | 10.89 | 1400 |
| 1732056000 | 10.84 | 0.01 | 0.09 | 10.75 | 10.84 | 10.75 | 30700 |
| 1731969600 | 10.83 | -0.17 | -1.55 | 11 | 11 | 10.83 | 850 |
| 1731710400 | 11 | 0.35 | 3.29 | 10.75 | 11 | 10.75 | 3294 |
| 1731624000 | 10.65 | -0.08 | -0.75 | 10.47 | 10.72 | 10.47 | 3170 |
| 1731537600 | 10.73 | 0.13 | 1.23 | 9.55 | 10.74 | 9.55 | 23095 |
| 1731451200 | 10.6 | 0.04 | 0.38 | 10.7 | 10.75 | 10.6 | 5435 |
| 1731364800 | 10.56 | 0.08 | 0.76 | 10.56 | 10.56 | 10.56 | 410 |
| 1731105600 | 10.48 | 0.04 | 0.38 | 10.45 | 10.48 | 10.44 | 2700 |
| 1731019200 | 10.44 | 0.08 | 0.77 | 10.39 | 10.45 | 10.39 | 1776 |
| 1730932800 | 10.36 | 0 | 0.00 | 10.39 | 10.44 | 10.36 | 2500 |
| 1730846400 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 100 |
| 1730760000 | 10.36 | -0.04 | -0.38 | 10.42 | 10.44 | 10.36 | 3300 |
| 1730497200 | 10.4 | -0.16 | -1.52 | 10.55 | 10.55 | 10.4 | 3207 |
| 1730410800 | 10.56 | 0.05 | 0.48 | 10.55 | 10.56 | 10.55 | 3800 |
| 1730324400 | 10.51 | -0.04 | -0.38 | 10.55 | 10.58 | 10.51 | 1500 |
| 1730238000 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 495 |
| 1730151600 | 10.55 | 0.01 | 0.09 | 10.54 | 10.58 | 10.54 | 1414 |
| 1729892400 | 10.54 | 0.06 | 0.57 | 10.48 | 10.54 | 10.48 | 1468 |
| 1729806000 | 10.48 | -0.24 | -2.24 | 10.52 | 10.55 | 10.4 | 13355 |
| 1729719600 | 10.72 | 0 | 0.00 | 10.72 | 10.72 | 10.72 | 401 |
| 1729633200 | 10.72 | -0.03 | -0.28 | 10.75 | 10.75 | 10.7 | 3500 |
| 1729546800 | 10.75 | 0.03 | 0.28 | 10.75 | 10.75 | 10.7 | 4200 |
| 1729287600 | 10.72 | 0.11 | 1.04 | 10.63 | 10.75 | 10.61 | 3501 |
| 1729201200 | 10.61 | 0.01 | 0.09 | 10.67 | 10.67 | 10.6 | 300 |
| 1729114800 | 10.6 | 0.08 | 0.76 | 10.52 | 10.6 | 10.52 | 13950 |
| 1729028400 | 10.52 | -0.04 | -0.38 | 10.52 | 10.55 | 10.52 | 3069 |
| 1728682800 | 10.56 | 0.04 | 0.38 | 10.56 | 10.56 | 10.56 | 169 |
| 1728596400 | 10.52 | 0 | 0.00 | 10.52 | 10.52 | 10.52 | 1 |
| 1728510000 | 10.52 | -0.08 | -0.75 | 10.6 | 10.6 | 10.52 | 1310 |
| 1728423600 | 10.6 | 0.09 | 0.86 | 10.6 | 10.6 | 10.6 | 120 |
| 1728337200 | 10.51 | 0.15 | 1.45 | 10.56 | 10.56 | 10.5 | 1500 |
| 1728078000 | 10.36 | -0.15 | -1.43 | 10.55 | 10.55 | 10.36 | 30001 |
| 1727991600 | 10.51 | -0.05 | -0.47 | 10.5 | 10.51 | 10.5 | 15100 |
| 1727905200 | 10.56 | 0.06 | 0.57 | 10.63 | 10.63 | 10.56 | 1910 |
| 1727818800 | 10.5 | 0.07 | 0.67 | 10.43 | 10.5 | 10.43 | 700 |
| 1727732400 | 10.43 | -0.07 | -0.67 | 10.49 | 10.49 | 10.38 | 2436 |
| 1727473200 | 10.5 | 0.11 | 1.06 | 10.39 | 10.5 | 10.39 | 1604 |
| 1727386800 | 10.39 | 0 | 0.00 | 10.39 | 10.39 | 10.39 | 0 |
| 1727300400 | 10.39 | 0.01 | 0.10 | 10.44 | 10.45 | 10.39 | 1100 |
| 1727214000 | 10.38 | -0.09 | -0.86 | 10.47 | 10.47 | 10.38 | 2833 |
| 1727127600 | 10.47 | 0.09 | 0.87 | 10.39 | 10.47 | 10.38 | 1100 |
| 1726868400 | 10.38 | 0 | 0.00 | 10.37 | 10.38 | 10.36 | 8150 |
| 1726782000 | 10.38 | -0.12 | -1.14 | 10.46 | 10.52 | 10.38 | 11900 |
| 1726695600 | 10.5 | -0.05 | -0.47 | 10.36 | 10.5 | 10.36 | 1300 |
| 1726609200 | 10.55 | 0 | 0.00 | 10.49 | 10.56 | 10.49 | 1220 |
| 1726522800 | 10.55 | 0.05 | 0.48 | 10.49 | 10.55 | 10.49 | 4660 |
| 1726263600 | 10.5 | 0.08 | 0.77 | 10.51 | 10.51 | 10.5 | 1900 |
| 1726177200 | 10.42 | -0.03 | -0.29 | 10.45 | 10.5 | 10.37 | 6504 |
| 1726090800 | 10.45 | 0.09 | 0.87 | 10.36 | 10.45 | 10.36 | 2300 |
| 1726004400 | 10.36 | -0.05 | -0.48 | 10.45 | 10.45 | 10.36 | 4300 |
| 1725918000 | 10.41 | -0.01 | -0.10 | 10.52 | 10.52 | 10.4 | 3530 |
| 1725658800 | 10.42 | 0.06 | 0.58 | 10.36 | 10.42 | 10.36 | 14710 |
| 1725572400 | 10.36 | 0 | 0.00 | 10.36 | 10.43 | 10.36 | 5291 |
| 1725486000 | 10.36 | -0.01 | -0.10 | 10.41 | 10.41 | 10.36 | 7561 |
| 1725399600 | 10.37 | -0.03 | -0.29 | 10.33 | 10.4 | 10.32 | 3102 |
| 1725054000 | 10.4 | -0.09 | -0.86 | 10.45 | 10.48 | 10.4 | 2675 |
| 1724967600 | 10.49 | -0.01 | -0.10 | 10.5 | 10.52 | 10.48 | 6600 |
| 1724881200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.32 | 7111 |
| 1724794800 | 10.5 | 0 | 0.00 | 10.48 | 10.5 | 10.35 | 6295 |
| 1724708400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
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
