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 | 0.4 | 3.9331366765 | 10.17 | 11.63 | 10.05 | 3231258 | 10.90833308 | CS |
| 4 | 1.99 | 23.1934731935 | 8.58 | 11.63 | 7.63 | 2689630 | 9.55449911 | CS |
| 12 | 2.29 | 27.6570048309 | 8.28 | 11.63 | 7.27 | 2252839 | 8.98579384 | CS |
| 26 | 1.91 | 22.0554272517 | 8.66 | 11.63 | 6.87 | 1820281 | 8.47069149 | CS |
| 52 | 5.67 | 115.714285714 | 4.9 | 11.63 | 4.72 | 1781993 | 7.33316799 | CS |
| 156 | 6.62 | 167.594936709 | 3.95 | 11.63 | 1.27 | 1333794 | 4.95570926 | CS |
| 260 | 6.03 | 132.81938326 | 4.54 | 11.63 | 1.27 | 1356501 | 4.74941725 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745358000 | 10.57 | -0.2 | -1.86 | 10.97 | 11.05 | 10.51 | 2097811 |
| 1745271600 | 10.77 | -0.06 | -0.55 | 11.13 | 11.21 | 10.63 | 2571827 |
| 1744926000 | 10.83 | -0.4 | -3.56 | 11.09 | 11.21 | 10.76 | 2819222 |
| 1744839600 | 11.23 | 0.84 | 8.08 | 10.94 | 11.63 | 10.8 | 5335380 |
| 1744753200 | 10.39 | 0.29 | 2.87 | 10.17 | 10.41 | 10.05 | 2198602 |
| 1744666800 | 10.1 | 0.08 | 0.80 | 9.7899999 | 10.27 | 9.75 | 2291483 |
| 1744407600 | 10.02 | 0.4 | 4.16 | 10.04 | 10.3 | 9.8699999 | 4331523 |
| 1744321200 | 9.6199999 | 0.43 | 4.68 | 9.31 | 9.92 | 9.22 | 4928044 |
| 1744234800 | 9.19 | 0.93 | 11.26 | 8.67 | 9.33 | 8.65 | 4448752 |
| 1744148400 | 8.26 | 0.19 | 2.35 | 8.49 | 8.57 | 8.19 | 2393534 |
| 1744062000 | 8.07 | 0.05 | 0.62 | 7.73 | 8.5399999 | 7.63 | 2467252 |
| 1743802800 | 8.02 | -1.17 | -12.73 | 8.89 | 8.98 | 7.91 | 3563972 |
| 1743716400 | 9.19 | -0.07 | -0.76 | 8.45 | 9.21 | 8.39 | 2141657 |
| 1743630000 | 9.26 | 0.23 | 2.55 | 8.97 | 9.28 | 8.92 | 1624562 |
| 1743543600 | 9.03 | 0.05 | 0.56 | 8.92 | 9.0399999 | 8.73 | 2024318 |
| 1743457200 | 8.98 | -0.03 | -0.33 | 9.0399999 | 9.06 | 8.65 | 1296001 |
| 1743198000 | 9.01 | -0.18 | -1.96 | 9.26 | 9.38 | 8.96 | 1810025 |
| 1743111600 | 9.19 | 0.45 | 5.15 | 8.86 | 9.23 | 8.81 | 1980842 |
| 1743025200 | 8.74 | 0.11 | 1.27 | 8.66 | 8.94 | 8.59 | 1780423 |
| 1742938800 | 8.63 | 0.12 | 1.41 | 8.58 | 8.77 | 8.58 | 1095554 |
| 1742852400 | 8.51 | -0.14 | -1.62 | 8.69 | 8.8 | 8.5 | 1242872 |
| 1742593200 | 8.65 | -0.23 | -2.59 | 8.73 | 8.81 | 8.6199999 | 3990276 |
| 1742506800 | 8.88 | 0.13 | 1.49 | 8.65 | 8.95 | 8.6 | 3317057 |
| 1742420400 | 8.75 | 0.2 | 2.34 | 8.57 | 8.84 | 8.52 | 1533886 |
| 1742334000 | 8.55 | -0.12 | -1.38 | 8.8699999 | 8.88 | 8.53 | 1443216 |
| 1742247600 | 8.67 | 0.21 | 2.48 | 8.49 | 8.72 | 8.38 | 1706774 |
| 1741988400 | 8.46 | 0.13 | 1.56 | 8.46 | 8.58 | 8.35 | 1530254 |
| 1741902000 | 8.33 | 0.14 | 1.71 | 8.2899999 | 8.41 | 8.19 | 2568586 |
| 1741815600 | 8.19 | 0.19 | 2.37 | 8.01 | 8.22 | 7.94 | 2271366 |
| 1741729200 | 8 | 0.64 | 8.70 | 7.5 | 8.06 | 7.47 | 1985472 |
| 1741642800 | 7.36 | -0.54 | -6.84 | 7.81 | 7.88 | 7.27 | 2658971 |
| 1741387200 | 7.9 | 0.04 | 0.51 | 7.86 | 8.14 | 7.73 | 1913026 |
| 1741300800 | 7.86 | -0.27 | -3.32 | 8.1 | 8.13 | 7.8 | 1676129 |
| 1741214400 | 8.13 | 0.1 | 1.25 | 7.91 | 8.23 | 7.91 | 1542179 |
| 1741128000 | 8.03 | 0.02 | 0.25 | 8.11 | 8.2 | 7.8 | 1657814 |
| 1741041600 | 8.01 | 0.04 | 0.50 | 8.1 | 8.27 | 7.98 | 1265558 |
| 1740782400 | 7.97 | 0.1 | 1.27 | 7.64 | 7.98 | 7.61 | 1873704 |
| 1740696000 | 7.87 | -0.48 | -5.75 | 8.21 | 8.27 | 7.86 | 1425149 |
| 1740609600 | 8.35 | 0.38 | 4.77 | 7.92 | 8.36 | 7.92 | 1410916 |
| 1740523200 | 7.97 | -0.27 | -3.28 | 8.15 | 8.17 | 7.81 | 1819265 |
| 1740436800 | 8.24 | 0.08 | 0.98 | 8.2 | 8.2899999 | 7.95 | 1738850 |
| 1740177600 | 8.16 | -0.8 | -8.93 | 8.3699999 | 8.59 | 8.08 | 3780971 |
| 1740091200 | 8.96 | 0.11 | 1.24 | 8.8 | 9.08 | 8.7899999 | 2307557 |
| 1740004800 | 8.85 | -0.19 | -2.10 | 8.97 | 9.0399999 | 8.82 | 2081051 |
| 1739918400 | 9.0399999 | 0.06 | 0.67 | 9.19 | 9.19 | 9 | 1859994 |
| 1739572800 | 8.98 | -0.3 | -3.23 | 9.2899999 | 9.38 | 8.96 | 1706347 |
| 1739486400 | 9.28 | -0.14 | -1.49 | 9.5 | 9.51 | 9.26 | 1376951 |
| 1739400000 | 9.42 | 0.3 | 3.29 | 9.07 | 9.5399999 | 9.07 | 1959563 |
| 1739313600 | 9.1199999 | -0.11 | -1.19 | 9.1199999 | 9.38 | 9.02 | 2377746 |
| 1739227200 | 9.23 | 0.08 | 0.87 | 9.46 | 9.53 | 9.14 | 2153172 |
| 1738968000 | 9.15 | -0.09 | -0.97 | 9.31 | 9.3699999 | 9.09 | 2240881 |
| 1738881600 | 9.24 | -0.03 | -0.32 | 9.27 | 9.27 | 9.02 | 1032179 |
| 1738795200 | 9.27 | 0.15 | 1.64 | 9.24 | 9.35 | 9.14 | 2308491 |
| 1738708800 | 9.1199999 | -0.24 | -2.56 | 9.4 | 9.49 | 9.08 | 2587836 |
| 1738622400 | 9.36 | 0.32 | 3.54 | 9.09 | 9.68 | 9.06 | 2591916 |
| 1738363200 | 9.0399999 | -0.05 | -0.55 | 9.1199999 | 9.26 | 8.95 | 1956462 |
| 1738276800 | 9.09 | 0.46 | 5.33 | 8.88 | 9.13 | 8.75 | 4155128 |
| 1738190400 | 8.63 | 0.01 | 0.12 | 8.68 | 8.82 | 8.42 | 1433069 |
| 1738104000 | 8.6199999 | 0.4 | 4.87 | 8.28 | 8.66 | 8.26 | 1081055 |
| 1738017600 | 8.22 | -0.46 | -5.30 | 8.51 | 8.57 | 8.1199999 | 1609180 |
| 1737758400 | 8.68 | 0.35 | 4.20 | 8.46 | 8.72 | 8.41 | 1831351 |
| 1737672000 | 8.33 | 0.13 | 1.59 | 8.0399999 | 8.35 | 7.89 | 1617775 |
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
