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 | -0.67 | -7.09745762712 | 9.44 | 9.45 | 8.79 | 34055 | 9.31075713 | CS |
| 4 | -0.72 | -7.58693361433 | 9.49 | 9.79 | 8.79 | 24278 | 9.4519335 | CS |
| 12 | -2.32 | -20.9197475203 | 11.09 | 11.19 | 8.79 | 41217 | 10.07146498 | CS |
| 26 | -4.05 | -31.5912636505 | 12.82 | 13.38 | 8.79 | 42627 | 11.01327824 | CS |
| 52 | -3.82 | -30.3415409055 | 12.59 | 13.46 | 8.79 | 30868 | 11.32388052 | CS |
| 156 | -10.19 | -53.7447257384 | 18.96 | 19.3 | 8.79 | 20296 | 12.75880436 | CS |
| 260 | -6.16 | -41.259209645 | 14.93 | 22.78 | 8.79 | 16824 | 13.59481551 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743802800 | 8.77 | -0.41 | -4.47 | 9.1 | 9.1 | 8.77 | 34629 |
| 1743716400 | 9.18 | -0.08 | -0.86 | 9.31 | 9.31 | 9.1199999 | 22851 |
| 1743630000 | 9.26 | -0.04 | -0.43 | 9.3 | 9.31 | 9.23 | 27143 |
| 1743543600 | 9.3 | -0.02 | -0.21 | 9.2 | 9.36 | 9.2 | 19767 |
| 1743457200 | 9.32 | -0.13 | -1.38 | 9.22 | 9.35 | 9.13 | 72443 |
| 1743198000 | 9.45 | 0 | 0.00 | 9.44 | 9.45 | 9.3 | 28071 |
| 1743111600 | 9.45 | 0 | 0.00 | 9.44 | 9.55 | 9.42 | 15937 |
| 1743025200 | 9.45 | -0.28 | -2.88 | 9.69 | 9.69 | 9.35 | 40114 |
| 1742938800 | 9.73 | 0.07 | 0.72 | 9.66 | 9.73 | 9.64 | 15463 |
| 1742852400 | 9.66 | 0.05 | 0.52 | 9.63 | 9.66 | 9.51 | 24294 |
| 1742593200 | 9.61 | 0.07 | 0.73 | 9.5399999 | 9.61 | 9.52 | 5174 |
| 1742506800 | 9.5399999 | -0.07 | -0.73 | 9.56 | 9.59 | 9.52 | 15965 |
| 1742420400 | 9.61 | -0.07 | -0.72 | 9.69 | 9.69 | 9.57 | 25592 |
| 1742334000 | 9.68 | -0.05 | -0.51 | 9.7 | 9.71 | 9.6 | 12056 |
| 1742247600 | 9.73 | 0.07 | 0.72 | 9.6199999 | 9.7899999 | 9.6 | 15222 |
| 1741988400 | 9.66 | 0.29 | 3.09 | 9.38 | 9.66 | 9.3699999 | 18126 |
| 1741902000 | 9.3699999 | 0.04 | 0.43 | 9.44 | 9.44 | 9.25 | 30581 |
| 1741815600 | 9.33 | 0.09 | 0.97 | 9.22 | 9.44 | 9.2 | 19345 |
| 1741729200 | 9.24 | -0.28 | -2.94 | 9.55 | 9.57 | 9.17 | 36353 |
| 1741642800 | 9.52 | -0.23 | -2.36 | 9.72 | 9.72 | 9.5 | 8272 |
| 1741387200 | 9.75 | 0.3 | 3.17 | 9.49 | 9.75 | 9.49 | 32797 |
| 1741300800 | 9.45 | -0.11 | -1.15 | 9.45 | 9.53 | 9.41 | 24084 |
| 1741214400 | 9.56 | 0.05 | 0.53 | 9.6 | 9.67 | 9.52 | 24070 |
| 1741128000 | 9.51 | 0 | 0.00 | 9.5 | 9.51 | 9.05 | 89548 |
| 1741041600 | 9.51 | -0.2 | -2.06 | 9.66 | 9.76 | 9.51 | 48210 |
| 1740782400 | 9.71 | -0.19 | -1.92 | 9.8 | 9.81 | 9.7 | 31198 |
| 1740696000 | 9.9 | -0.1 | -1.00 | 10.02 | 10.02 | 9.9 | 14493 |
| 1740609600 | 10 | 0.04 | 0.40 | 9.96 | 10.04 | 9.94 | 21344 |
| 1740523200 | 9.96 | 0.02 | 0.20 | 9.96 | 9.99 | 9.9 | 18803 |
| 1740436800 | 9.94 | 0.09 | 0.91 | 9.88 | 9.94 | 9.82 | 23234 |
| 1740177600 | 9.85 | -0.08 | -0.81 | 9.95 | 9.98 | 9.85 | 22009 |
| 1740091200 | 9.93 | -0.03 | -0.30 | 9.96 | 10.01 | 9.9 | 19795 |
| 1740004800 | 9.96 | -0.11 | -1.09 | 10.03 | 10.07 | 9.84 | 37922 |
| 1739918400 | 10.07 | 0.07 | 0.70 | 9.92 | 10.12 | 9.92 | 57863 |
| 1739572800 | 10 | 0.12 | 1.21 | 9.89 | 10.04 | 9.89 | 47719 |
| 1739486400 | 9.88 | -0.02 | -0.20 | 9.93 | 9.93 | 9.82 | 42119 |
| 1739400000 | 9.9 | -0.06 | -0.60 | 9.95 | 9.98 | 9.84 | 37431 |
| 1739313600 | 9.96 | -0.05 | -0.50 | 9.96 | 10 | 9.88 | 28096 |
| 1739227200 | 10.01 | -0.01 | -0.10 | 10.06 | 10.09 | 9.99 | 25400 |
| 1738968000 | 10.02 | 0.03 | 0.30 | 10 | 10.08 | 9.95 | 16756 |
| 1738881600 | 9.99 | -0.04 | -0.40 | 10.07 | 10.08 | 9.91 | 38192 |
| 1738795200 | 10.03 | 0.29 | 2.98 | 9.75 | 10.08 | 9.61 | 51037 |
| 1738708800 | 9.74 | 0.23 | 2.42 | 9.66 | 9.89 | 9.51 | 88591 |
| 1738622400 | 9.51 | -0.39 | -3.94 | 9.09 | 9.65 | 9.08 | 135135 |
| 1738363200 | 9.9 | -0.56 | -5.35 | 10.3 | 10.31 | 9.51 | 187350 |
| 1738276800 | 10.46 | -0.02 | -0.19 | 10.37 | 10.48 | 10.33 | 68710 |
| 1738190400 | 10.48 | -0.05 | -0.47 | 10.55 | 10.59 | 10.4 | 36294 |
| 1738104000 | 10.53 | 0.02 | 0.19 | 10.54 | 10.59 | 10.46 | 39850 |
| 1738017600 | 10.51 | -0.24 | -2.23 | 10.68 | 10.7 | 10.4 | 102838 |
| 1737758400 | 10.75 | -0.13 | -1.19 | 10.95 | 10.95 | 10.7 | 90889 |
| 1737672000 | 10.88 | -0.17 | -1.54 | 11.05 | 11.06 | 10.81 | 105781 |
| 1737585600 | 11.05 | 0.01 | 0.09 | 11.08 | 11.08 | 10.99 | 27767 |
| 1737499200 | 11.04 | 0.03 | 0.27 | 11.08 | 11.1 | 10.94 | 42200 |
| 1737412800 | 11.01 | 0.01 | 0.09 | 11.07 | 11.09 | 10.91 | 59233 |
| 1737153600 | 11 | -0.08 | -0.72 | 11.13 | 11.13 | 11 | 27052 |
| 1737067200 | 11.08 | 0.09 | 0.82 | 11.04 | 11.12 | 10.95 | 38014 |
| 1736980800 | 10.99 | 0.06 | 0.55 | 11.02 | 11.06 | 10.95 | 43543 |
| 1736894400 | 10.93 | -0.08 | -0.73 | 11.06 | 11.06 | 10.9 | 40278 |
| 1736808000 | 11.01 | -0.06 | -0.54 | 11.19 | 11.19 | 10.97 | 51618 |
| 1736548800 | 11.07 | 0.05 | 0.45 | 11.09 | 11.11 | 10.99 | 41764 |
| 1736462400 | 11.02 | -0.12 | -1.08 | 11.05 | 11.1 | 10.98 | 49727 |
| 1736376000 | 11.14 | -0.17 | -1.50 | 11.31 | 11.31 | 10.99 | 66929 |
| 1736289600 | 11.31 | -0.14 | -1.22 | 11.45 | 11.49 | 11.11 | 46429 |
| 1736203200 | 11.45 | -0.08 | -0.69 | 11.65 | 11.65 | 11.33 | 50651 |
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
