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 | 0.01 | 0.0942507068803 | 10.61 | 10.6343 | 10.61 | 1620 | 10.62895062 | CS |
| 4 | 0.12 | 1.14285714286 | 10.5 | 10.8 | 10.5 | 3380 | 10.66786311 | CS |
| 12 | 0.48 | 4.73372781065 | 10.14 | 11.5 | 10.14 | 4625 | 10.70119066 | CS |
| 26 | 0.82 | 8.36734693878 | 9.8 | 11.5 | 9.66 | 3483 | 10.48465068 | CS |
| 52 | 0.72 | 7.27272727273 | 9.9 | 11.5 | 9.66 | 6527 | 10.27839859 | CS |
| 156 | -2.69 | -20.2103681443 | 13.31 | 16 | 9.66 | 4728 | 11.76841572 | CS |
| 260 | 0.52 | 5.14851485149 | 10.1 | 16 | 5.2 | 5109 | 10.62384193 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733264700 | 10.62 | -0.01 | -0.09 | 10.62 | 10.62 | 10.62 | 340 |
| 1733178180 | 10.63 | 0.02 | 0.19 | 10.61 | 10.6343 | 10.61 | 2900 |
| 1732919340 | 10.61 | 0 | 0.00 | 10.61 | 10.61 | 10.61 | 0 |
| 1732746540 | 10.61 | 0 | 0.00 | 10.61 | 10.61 | 10.61 | 0 |
| 1732660140 | 10.61 | -0.09 | -0.84 | 10.61 | 10.61 | 10.61 | 1355 |
| 1732573560 | 10.7 | 0.14 | 1.33 | 10.7 | 10.7 | 10.7 | 200 |
| 1732314000 | 10.56 | -0 | -0.00 | 10.57 | 10.6 | 10.56 | 7587 |
| 1732228140 | 10.5601 | 0 | 0.00 | 10.5601 | 10.5601 | 10.5601 | 0 |
| 1732141740 | 10.5601 | -0.04 | -0.38 | 10.56 | 10.5601 | 10.56 | 1148 |
| 1732054800 | 10.6 | -0.15 | -1.40 | 10.5601 | 10.6 | 10.56 | 2663 |
| 1731968640 | 10.75 | -0.05 | -0.46 | 10.8 | 10.8 | 10.56 | 2517 |
| 1731709200 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1731622800 | 10.8 | 0.03 | 0.28 | 10.75 | 10.8 | 10.75 | 7000 |
| 1731536760 | 10.77 | 0.01 | 0.06 | 10.77 | 10.79 | 10.75 | 3100 |
| 1731450480 | 10.7635 | 0.02 | 0.22 | 10.73 | 10.7635 | 10.73 | 2734 |
| 1731363600 | 10.74 | 0.01 | 0.09 | 10.51 | 10.8 | 10.51 | 2420 |
| 1731104400 | 10.73 | -0.02 | -0.19 | 10.65 | 10.75 | 10.65 | 1900 |
| 1731018540 | 10.75 | 0.2 | 1.90 | 10.55 | 10.75 | 10.55 | 5334 |
| 1730931600 | 10.55 | 0.06 | 0.57 | 10.5 | 10.581 | 10.5 | 9500 |
| 1730845680 | 10.49 | -0.06 | -0.57 | 10.4 | 10.49 | 10.4 | 1850 |
| 1730759160 | 10.55 | 0.02 | 0.22 | 10.55 | 10.55 | 10.55 | 1000 |
| 1730496420 | 10.527 | 0.03 | 0.26 | 10.5 | 10.527 | 10.5 | 4000 |
| 1730409780 | 10.5 | -0.03 | -0.24 | 10.5 | 10.5 | 10.5 | 582 |
| 1730323500 | 10.525 | 0.02 | 0.14 | 10.525 | 10.525 | 10.525 | 860 |
| 1730237280 | 10.51 | -0.06 | -0.54 | 10.57 | 10.57 | 10.51 | 1883 |
| 1730150880 | 10.5675 | 0.02 | 0.17 | 10.57 | 10.59 | 10.55 | 1000 |
| 1729891500 | 10.55 | -0.05 | -0.47 | 10.55 | 10.55 | 10.55 | 2784 |
| 1729805340 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1729718940 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 799 |
| 1729632300 | 10.6 | -0.12 | -1.12 | 10.6 | 10.62 | 10.6 | 1075 |
| 1729545600 | 10.72 | 0 | 0.00 | 10.72 | 10.72 | 10.72 | 0 |
| 1729286400 | 10.72 | 0.16 | 1.52 | 10.67 | 10.72 | 10.67 | 1400 |
| 1729200360 | 10.56 | 0 | 0.00 | 10.56 | 10.56 | 10.56 | 0 |
| 1729113960 | 10.56 | -0.04 | -0.38 | 10.6 | 10.6 | 10.51 | 37100 |
| 1729027680 | 10.6 | 0.05 | 0.47 | 10.6925 | 10.74 | 10.55 | 5352 |
| 1728941220 | 10.55 | -0.06 | -0.57 | 10.6 | 10.6 | 10.55 | 1400 |
| 1728681900 | 10.61 | -0.29 | -2.66 | 10.75 | 10.75 | 10.6 | 3339 |
| 1728595560 | 10.9 | -0.05 | -0.46 | 10.85 | 10.98 | 10.85 | 404 |
| 1728508800 | 10.95 | 0.15 | 1.39 | 10.99 | 11 | 10.95 | 1100 |
| 1728422580 | 10.8 | 0 | 0.00 | 10.75 | 10.8 | 10.75 | 40000 |
| 1728336000 | 10.8 | -0.05 | -0.42 | 10.77 | 10.8456 | 10.75 | 5800 |
| 1728077220 | 10.8456 | 0.08 | 0.70 | 10.8456 | 10.8456 | 10.77 | 1000 |
| 1727990400 | 10.77 | 0 | 0.00 | 10.77 | 10.77 | 10.77 | 0 |
| 1727904000 | 10.77 | -0.48 | -4.27 | 11.25 | 11.25 | 10.77 | 17675 |
| 1727818140 | 11.25 | -0.25 | -2.17 | 11.25 | 11.25 | 11.25 | 1568 |
| 1727731380 | 11.5 | 0.25 | 2.22 | 11.49 | 11.5 | 11.49 | 200 |
| 1727472000 | 11.25 | 0.05 | 0.45 | 11 | 11.25 | 11 | 8495 |
| 1727386200 | 11.2 | 0.26 | 2.38 | 10.93 | 11.2 | 10.9 | 3950 |
| 1727299200 | 10.94 | 0.24 | 2.24 | 10.94 | 10.95 | 10.94 | 400 |
| 1727213340 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1727126940 | 10.7 | -0.05 | -0.47 | 10.7 | 10.7 | 10.7 | 5610 |
| 1726867200 | 10.75 | 0 | 0.00 | 10.7 | 10.75 | 10.7 | 8263 |
| 1726781220 | 10.75 | 0.15 | 1.42 | 10.73 | 10.8 | 10.71 | 3400 |
| 1726694460 | 10.6 | 0 | 0.00 | 10.6 | 10.62 | 10.6 | 300 |
| 1726608240 | 10.6 | 0.25 | 2.42 | 10.5 | 10.6 | 10.5 | 5500 |
| 1726521720 | 10.35 | -0.1 | -0.96 | 10.35 | 10.35 | 10.35 | 167 |
| 1726262940 | 10.45 | -0.05 | -0.48 | 10.25 | 10.45 | 10.25 | 5200 |
| 1726176540 | 10.5 | 0.3 | 2.94 | 10.2 | 10.5 | 10.2 | 5100 |
| 1726090140 | 10.2 | 0.1 | 0.99 | 10.14 | 10.2 | 10.14 | 2000 |
| 1726003620 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1725917220 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1725658020 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 1500 |
| 1725571440 | 10.1 | -0.06 | -0.59 | 10.1 | 10.1 | 10.1 | 206 |
| 1725485040 | 10.16 | 0.06 | 0.59 | 10.12 | 10.16 | 10.12 | 4000 |
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
