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 | 0.09 | 0.965665236052 | 9.32 | 9.65 | 9.17 | 5445247 | 9.38928546 | CS |
| 4 | -0.51 | -5.14112903226 | 9.92 | 10.04 | 7.88 | 6728521 | 8.81287994 | CS |
| 12 | -0.9 | -8.72938894277 | 10.31 | 10.79 | 7.88 | 3688096 | 9.2683686 | CS |
| 26 | -0.53 | -5.33199195171 | 9.94 | 11.31 | 7.88 | 3043670 | 9.70426123 | CS |
| 52 | -0.68 | -6.73934588702 | 10.09 | 11.31 | 7.88 | 2548981 | 9.92824858 | CS |
| 156 | -1.09 | -10.380952381 | 10.5 | 12.71 | 7.7 | 2681753 | 9.99467103 | CS |
| 260 | 8.36 | 796.19047619 | 1.05 | 12.71 | 0.87 | 3003327 | 7.68302894 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743111600 | 9.51 | 0 | 0.00 | 9.51 | 9.51 | 9.51 | 0 |
| 1743025200 | 9.51 | 0.03 | 0.32 | 9.55 | 9.65 | 9.48 | 3364934 |
| 1742938800 | 9.48 | 0.13 | 1.39 | 9.4 | 9.55 | 9.4 | 6935873 |
| 1742852400 | 9.35 | 0.02 | 0.21 | 9.41 | 9.47 | 9.34 | 4278784 |
| 1742593200 | 9.33 | 0.02 | 0.21 | 9.3 | 9.36 | 9.17 | 6770399 |
| 1742506800 | 9.31 | 0.03 | 0.32 | 9.32 | 9.47 | 9.25 | 5876244 |
| 1742420400 | 9.28 | 0.27 | 3.00 | 9.02 | 9.33 | 9.01 | 6690096 |
| 1742334000 | 9.01 | 0.13 | 1.46 | 8.95 | 9.0399999 | 8.8699999 | 5801867 |
| 1742247600 | 8.88 | 0.25 | 2.90 | 8.68 | 9 | 8.63 | 9955603 |
| 1741988400 | 8.63 | 0.19 | 2.25 | 8.52 | 8.64 | 8.4 | 4673911 |
| 1741902000 | 8.44 | -0.12 | -1.40 | 8.58 | 8.65 | 8.39 | 5744217 |
| 1741815600 | 8.56 | 0.26 | 3.13 | 8.5 | 8.58 | 8.33 | 10778950 |
| 1741729200 | 8.3 | 0.31 | 3.88 | 8.25 | 8.33 | 8.05 | 15173691 |
| 1741642800 | 7.99 | -1.36 | -14.55 | 8.89 | 8.9 | 7.88 | 25508647 |
| 1741387200 | 9.35 | 0.26 | 2.86 | 9.2 | 9.36 | 9.18 | 2166372 |
| 1741300800 | 9.09 | 0.03 | 0.33 | 9.05 | 9.17 | 8.93 | 3260456 |
| 1741214400 | 9.06 | -0.16 | -1.74 | 9.1199999 | 9.18 | 9 | 3475530 |
| 1741128000 | 9.22 | -0.14 | -1.50 | 9.21 | 9.35 | 9 | 3508028 |
| 1741041600 | 9.36 | -0.47 | -4.78 | 9.85 | 9.96 | 9.31 | 3824993 |
| 1740782400 | 9.83 | -0.15 | -1.50 | 9.89 | 9.93 | 9.73 | 3314453 |
| 1740696000 | 9.98 | 0.14 | 1.42 | 9.92 | 10.04 | 9.92 | 3467373 |
| 1740609600 | 9.84 | 0.03 | 0.31 | 9.84 | 9.8699999 | 9.72 | 2057060 |
| 1740523200 | 9.81 | -0.1 | -1.01 | 9.88 | 9.91 | 9.74 | 2085111 |
| 1740436800 | 9.91 | -0.07 | -0.70 | 10.04 | 10.04 | 9.85 | 2169493 |
| 1740177600 | 9.98 | -0.07 | -0.70 | 10.07 | 10.08 | 9.9 | 3775164 |
| 1740091200 | 10.05 | 0.15 | 1.52 | 9.98 | 10.24 | 9.94 | 3425937 |
| 1740004800 | 9.9 | 0.03 | 0.30 | 9.93 | 9.96 | 9.82 | 1960713 |
| 1739918400 | 9.8699999 | 0.15 | 1.54 | 9.8 | 9.91 | 9.69 | 1886436 |
| 1739572800 | 9.72 | -0.01 | -0.10 | 9.75 | 9.8 | 9.67 | 1185515 |
| 1739486400 | 9.73 | -0.01 | -0.10 | 9.74 | 9.8 | 9.7 | 1300553 |
| 1739400000 | 9.74 | -0.16 | -1.62 | 9.85 | 9.91 | 9.69 | 1994347 |
| 1739313600 | 9.9 | 0.02 | 0.20 | 9.9 | 9.95 | 9.85 | 1887763 |
| 1739227200 | 9.88 | 0.12 | 1.23 | 9.7899999 | 9.91 | 9.78 | 1725807 |
| 1738968000 | 9.76 | 0.08 | 0.83 | 9.69 | 9.8699999 | 9.69 | 2000498 |
| 1738881600 | 9.68 | -0.1 | -1.02 | 9.82 | 9.85 | 9.66 | 1933783 |
| 1738795200 | 9.78 | -0.02 | -0.20 | 9.78 | 9.81 | 9.72 | 1457691 |
| 1738708800 | 9.8 | 0.25 | 2.62 | 9.58 | 9.82 | 9.5 | 2467654 |
| 1738622400 | 9.55 | -0.02 | -0.21 | 8.86 | 9.72 | 8.86 | 3027716 |
| 1738363200 | 9.57 | -0.19 | -1.95 | 9.76 | 9.77 | 9.56 | 2132870 |
| 1738276800 | 9.76 | -0.03 | -0.31 | 9.7899999 | 9.88 | 9.72 | 1802156 |
| 1738190400 | 9.7899999 | 0.12 | 1.24 | 9.63 | 9.7899999 | 9.59 | 2474209 |
| 1738104000 | 9.67 | -0.11 | -1.12 | 9.77 | 9.82 | 9.63 | 2120084 |
| 1738017600 | 9.78 | -0.18 | -1.81 | 9.9 | 9.95 | 9.77 | 2065522 |
| 1737758400 | 9.96 | -0.09 | -0.90 | 10 | 10.04 | 9.91 | 2007983 |
| 1737672000 | 10.05 | -0.07 | -0.69 | 10.19 | 10.2 | 10.01 | 1725156 |
| 1737585600 | 10.12 | 0.04 | 0.40 | 10.07 | 10.18 | 10.03 | 1217932 |
| 1737499200 | 10.08 | -0.21 | -2.04 | 10.1 | 10.15 | 9.99 | 3141871 |
| 1737412800 | 10.29 | 0.29 | 2.90 | 9.95 | 10.3 | 9.95 | 1568682 |
| 1737153600 | 10 | -0.01 | -0.10 | 10 | 10.09 | 9.94 | 1996630 |
| 1737067200 | 10.01 | -0.29 | -2.82 | 10.25 | 10.25 | 9.99 | 2904108 |
| 1736980800 | 10.3 | -0.05 | -0.48 | 10.38 | 10.43 | 10.25 | 1526558 |
| 1736894400 | 10.35 | 0.13 | 1.27 | 10.2 | 10.35 | 10.19 | 2015725 |
| 1736808000 | 10.22 | -0.34 | -3.22 | 10.59 | 10.66 | 10.2 | 3299614 |
| 1736548800 | 10.56 | 0.07 | 0.67 | 10.65 | 10.79 | 10.54 | 2374888 |
| 1736462400 | 10.49 | 0.03 | 0.29 | 10.47 | 10.53 | 10.44 | 1370546 |
| 1736376000 | 10.46 | -0.11 | -1.04 | 10.6 | 10.63 | 10.42 | 2286865 |
| 1736289600 | 10.57 | 0.16 | 1.54 | 10.46 | 10.6 | 10.44 | 2265984 |
| 1736203200 | 10.41 | -0.01 | -0.10 | 10.49 | 10.6 | 10.4 | 2296731 |
| 1735944000 | 10.42 | 0.03 | 0.29 | 10.4 | 10.47 | 10.37 | 1768964 |
| 1735857600 | 10.39 | 0.19 | 1.86 | 10.31 | 10.41 | 10.27 | 2322931 |
| 1735684800 | 10.2 | 0.08 | 0.79 | 10.09 | 10.22 | 10.05 | 1394564 |
| 1735598400 | 10.12 | 0.05 | 0.50 | 10.1 | 10.2 | 10.04 | 2953269 |
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
