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 | 0.645 | 5.48936170213 | 11.75 | 12.5 | 11.26 | 2263 | 11.38304316 | DR |
| 4 | 2.195 | 21.5196078431 | 10.2 | 12.59 | 9.9051 | 1516 | 11.11751468 | DR |
| 12 | 3.905 | 45.9952885748 | 8.49 | 12.59 | 7.5076 | 1317 | 10.44000509 | DR |
| 26 | 1.495 | 13.7155963303 | 10.9 | 12.59 | 7.5076 | 1068 | 10.04827233 | DR |
| 52 | -0.8406 | -6.3510532201 | 13.2356 | 13.55 | 7.5076 | 853 | 10.22009979 | DR |
| 156 | -2.095 | -14.4582470669 | 14.49 | 19.95 | 7.5076 | 1048 | 13.36136247 | DR |
| 260 | -5.555 | -30.9470752089 | 17.95 | 21 | 7.5076 | 1402 | 14.55800165 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732314000 | 12.395 | 0.3 | 2.44 | 12.08 | 12.5 | 11.66 | 3620 |
| 1732227600 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1732141200 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1732054800 | 12.1 | 0.48 | 4.09 | 11.44 | 12.1 | 11.44 | 513 |
| 1731968640 | 11.625 | 0.37 | 3.24 | 11.625 | 11.625 | 11.625 | 1108 |
| 1731709260 | 11.26 | -0.16 | -1.36 | 11.75 | 11.75 | 11.26 | 5168 |
| 1731622800 | 11.415 | -0.57 | -4.72 | 11.415 | 11.415 | 11.415 | 1107 |
| 1731536400 | 11.98 | 0 | 0.00 | 11.98 | 11.98 | 11.98 | 0 |
| 1731450000 | 11.98 | 0 | 0.00 | 11.98 | 11.98 | 11.98 | 0 |
| 1731363600 | 11.98 | 0 | 0.00 | 11.98 | 11.98 | 11.98 | 0 |
| 1731104400 | 11.98 | -0.61 | -4.85 | 12.05 | 12.05 | 11.7325 | 304 |
| 1731018540 | 12.59 | 0.98 | 8.47 | 12.1 | 12.59 | 11.975 | 320 |
| 1730931600 | 11.6065 | -0.11 | -0.97 | 11.6065 | 11.6065 | 11.6065 | 328 |
| 1730845680 | 11.72 | 0.25 | 2.18 | 11.83 | 11.921 | 11.71 | 775 |
| 1730759160 | 11.4705 | 0.32 | 2.87 | 11.3 | 11.4705 | 11.1855 | 3155 |
| 1730496180 | 11.15 | 0 | 0.00 | 11.15 | 11.15 | 11.15 | 0 |
| 1730409780 | 11.15 | 0.34 | 3.15 | 10.93 | 11.15 | 10.93 | 260 |
| 1730323680 | 10.81 | 0 | 0.00 | 10.81 | 10.81 | 10.81 | 0 |
| 1730237280 | 10.81 | 0 | 0.00 | 10.81 | 10.81 | 10.81 | 0 |
| 1730150880 | 10.81 | 0.71 | 7.03 | 10.35 | 10.82 | 10.35 | 888 |
| 1729891500 | 10.1 | 0.29 | 2.96 | 10.2 | 10.3015 | 9.9050999 | 4267 |
| 1729804800 | 9.81 | 0 | 0.00 | 9.81 | 9.81 | 9.81 | 0 |
| 1729718400 | 9.81 | 0 | 0.00 | 9.81 | 9.81 | 9.81 | 0 |
| 1729632000 | 9.81 | 0 | 0.00 | 9.81 | 9.81 | 9.81 | 0 |
| 1729545600 | 9.81 | -0.21 | -2.10 | 9.77 | 9.81 | 9.61 | 308 |
| 1729286400 | 10.02 | 0.37 | 3.83 | 9.655 | 10.068 | 9.655 | 5020 |
| 1729200480 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1729114080 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1729027680 | 9.65 | -0.56 | -5.44 | 9.64 | 9.65 | 9.64 | 222 |
| 1728941220 | 10.205 | -0.42 | -3.91 | 10.62 | 10.62 | 9.7689 | 399 |
| 1728681900 | 10.62 | 0.5 | 4.94 | 10.62 | 10.62 | 10.62 | 127 |
| 1728595380 | 10.1199 | 0 | 0.00 | 10.1199 | 10.1199 | 10.1199 | 0 |
| 1728508980 | 10.1199 | 0 | 0.00 | 10.1199 | 10.1199 | 10.1199 | 0 |
| 1728422580 | 10.1199 | -1.18 | -10.44 | 9.63 | 10.4367 | 9.63 | 731 |
| 1728336420 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1728077220 | 11.3 | 0.03 | 0.27 | 10.975 | 11.3 | 10.8 | 4716 |
| 1727990400 | 11.2701 | 0 | 0.00 | 11.2701 | 11.2701 | 11.2701 | 0 |
| 1727904000 | 11.2701 | 0.28 | 2.55 | 11.2701 | 11.2701 | 11.2701 | 217 |
| 1727817780 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1727731380 | 10.99 | 0.79 | 7.73 | 10.85 | 11.16 | 10.85 | 4019 |
| 1727472000 | 10.2015 | 0.95 | 10.29 | 9.45 | 10.305 | 9.45 | 3760 |
| 1727386200 | 9.25 | 1.37 | 17.39 | 9.0025 | 9.25 | 9.0025 | 772 |
| 1727299620 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 0 |
| 1727213220 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 0 |
| 1727126820 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 0 |
| 1726867620 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 0 |
| 1726781220 | 7.88 | -0.12 | -1.50 | 7.5076 | 7.88 | 7.5076 | 262 |
| 1726694460 | 8 | 0.1 | 1.27 | 8 | 8 | 8 | 111 |
| 1726608120 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1726521720 | 7.9 | -0.11 | -1.31 | 7.9 | 7.9 | 7.9 | 1159 |
| 1726262940 | 8.005 | 0.01 | 0.06 | 7.6747 | 8.005 | 7.6747 | 256 |
| 1726176540 | 8 | -0.1 | -1.23 | 8 | 8 | 8 | 1084 |
| 1726090140 | 8.1 | -0.5 | -5.81 | 8 | 8.3962 | 8 | 1051 |
| 1726003560 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1725917160 | 8.6 | 0.32 | 3.80 | 8.6 | 8.6 | 8.6 | 163 |
| 1725658020 | 8.285 | -0.27 | -3.10 | 8.285 | 8.285 | 8.285 | 114 |
| 1725571440 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1725485040 | 8.55 | 0.07 | 0.83 | 8.45 | 8.55 | 8.3 | 1013 |
| 1725398880 | 8.48 | -0.01 | -0.12 | 8.65 | 8.65 | 8.48 | 644 |
| 1725053340 | 8.49 | -0.28 | -3.20 | 8.49 | 8.49 | 8.49 | 430 |
| 1724966400 | 8.7705 | -0.14 | -1.62 | 8.7705 | 8.7705 | 8.7705 | 282 |
| 1724880360 | 8.9147 | -0.17 | -1.82 | 8.9147 | 8.9147 | 8.9147 | 130 |
| 1724794080 | 9.08 | 0.29 | 3.30 | 9.08 | 9.08 | 9.08 | 434 |
| 1724707740 | 8.7899999 | -0.36 | -3.98 | 8.5553 | 8.98 | 8.5553 | 771 |
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
