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 | 0.1 | 1.06382978723 | 9.4 | 9.8 | 9.18 | 7043 | 9.78433353 | CS |
| 4 | 0.67 | 7.58776896942 | 8.83 | 9.8 | 8.45 | 22461 | 9.20462525 | CS |
| 12 | 5.875 | 162.068965517 | 3.625 | 9.8 | 3.455 | 22813 | 8.08556703 | CS |
| 26 | 5.48 | 136.31840796 | 4.02 | 9.8 | 2.61 | 29077 | 5.38446946 | CS |
| 52 | 6.99 | 278.486055777 | 2.51 | 9.8 | 2.25 | 31749 | 4.32791838 | CS |
| 156 | 7.06 | 289.344262295 | 2.44 | 9.8 | 1.2 | 18219 | 3.37059333 | CS |
| 260 | -0.65 | -6.4039408867 | 10.15 | 10.41 | 1.2 | 21563 | 4.51259465 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736202360 | 9.76 | -0.03 | -0.31 | 9.8 | 9.8 | 9.76 | 301 |
| 1735942980 | 9.7899999 | 0.39 | 4.15 | 9.51 | 9.8 | 9.51 | 27530 |
| 1735856700 | 9.4 | 0.08 | 0.80 | 9.4 | 9.4 | 9.4 | 100 |
| 1735683960 | 9.325 | -0.09 | -0.90 | 9.4 | 9.4 | 9.325 | 240 |
| 1735597740 | 9.41 | -0.09 | -0.95 | 9.55 | 9.55 | 9.41 | 3031 |
| 1735337400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1735251000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1735078200 | 9.5 | 0.07 | 0.74 | 9.47 | 9.5 | 9.47 | 500 |
| 1734992400 | 9.43 | 0.18 | 1.95 | 9.32 | 9.43 | 9.32 | 600 |
| 1734733200 | 9.25 | 0.1 | 1.09 | 9.25 | 9.25 | 9.25 | 500 |
| 1734646800 | 9.15 | 0 | 0.00 | 8.85 | 9.15 | 8.85 | 3296 |
| 1734560940 | 9.15 | 0.09 | 0.99 | 9.222 | 9.222 | 8.66 | 279045 |
| 1734474360 | 9.06 | 0.07 | 0.78 | 9.06 | 9.06 | 9.06 | 3100 |
| 1734388140 | 8.99 | -0.01 | -0.11 | 8.85 | 9.135 | 8.85 | 3496 |
| 1734128880 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1734042480 | 9 | -0.01 | -0.11 | 9.26 | 9.47 | 9 | 3340 |
| 1733955900 | 9.01 | -0.34 | -3.64 | 9 | 9.35 | 9 | 4925 |
| 1733869200 | 9.35 | 0.92 | 10.91 | 8.83 | 9.35 | 8.45 | 6910 |
| 1733782800 | 8.43 | 0 | 0.00 | 8.43 | 8.43 | 8.43 | 0 |
| 1733523600 | 8.43 | -0.07 | -0.82 | 8.4 | 8.45 | 8.4 | 370032 |
| 1733437500 | 8.5 | 0.2 | 2.41 | 8.5 | 8.5 | 8.5 | 500 |
| 1733350980 | 8.3 | -0.3 | -3.49 | 8.3 | 8.3 | 8.3 | 3265 |
| 1733263800 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1733177400 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1732918200 | 8.6 | 0.3 | 3.61 | 8.6 | 8.6 | 8.6 | 6060 |
| 1732746540 | 8.3 | -0.2 | -2.35 | 8.3 | 8.3 | 8.3 | 700 |
| 1732660140 | 8.5 | -0.08 | -0.93 | 8.36 | 8.5 | 8.36 | 1650 |
| 1732573560 | 8.58 | 0.38 | 4.63 | 8.35 | 8.58 | 8.35 | 2430 |
| 1732314000 | 8.2 | 0.01 | 0.12 | 8.198 | 8.2449999 | 7.91 | 14900 |
| 1732227900 | 8.19 | -0.14 | -1.68 | 8.35 | 8.35 | 8 | 5344 |
| 1732141200 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
| 1732054800 | 8.33 | 0.43 | 5.44 | 8.1275 | 8.33 | 8.1275 | 8649 |
| 1731968640 | 7.9 | 0.06 | 0.77 | 7.653 | 7.9 | 7.64 | 3781 |
| 1731709260 | 7.84 | -0.04 | -0.51 | 7.88 | 7.88 | 7.84 | 2788 |
| 1731622800 | 7.88 | 0.13 | 1.68 | 7.7 | 7.887 | 7.7 | 925 |
| 1731536760 | 7.75 | -0.26 | -3.25 | 7.85 | 7.85 | 7.7 | 12760 |
| 1731450480 | 8.01 | 0.21 | 2.69 | 7.8 | 8.01 | 7.8 | 26925 |
| 1731363600 | 7.8 | 0.35 | 4.70 | 7.3625 | 7.81 | 7.1405 | 92054 |
| 1731104400 | 7.45 | 0.65 | 9.56 | 7 | 7.5 | 6.875 | 39583 |
| 1731018540 | 6.8 | 0.55 | 8.80 | 6.44 | 6.99 | 6.44 | 36440 |
| 1730931600 | 6.25 | 2.53 | 68.01 | 5 | 6.25 | 5 | 61882 |
| 1730845680 | 3.72 | 0.12 | 3.33 | 3.65 | 3.72 | 3.65 | 5232 |
| 1730759160 | 3.6 | -0.2 | -5.26 | 3.48 | 3.67 | 3.455 | 25500 |
| 1730496420 | 3.8 | 0.03 | 0.80 | 3.78 | 3.8 | 3.66 | 6100 |
| 1730409780 | 3.77 | 0.11 | 2.94 | 3.82 | 3.92 | 3.75 | 16837 |
| 1730323500 | 3.6625 | -0.24 | -6.09 | 3.6625 | 3.6625 | 3.6625 | 1000 |
| 1730237280 | 3.9 | 0.14 | 3.72 | 3.665 | 3.9 | 3.65 | 5706 |
| 1730150880 | 3.76 | -0.12 | -2.97 | 3.76 | 3.76 | 3.7325 | 2396 |
| 1729891500 | 3.875 | 0.09 | 2.24 | 3.875 | 3.875 | 3.875 | 100 |
| 1729805160 | 3.79 | -0.11 | -2.82 | 3.79 | 3.79 | 3.79 | 100 |
| 1729718700 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1729632300 | 3.9 | 0.02 | 0.52 | 3.925 | 3.925 | 3.9 | 200 |
| 1729545600 | 3.88 | 0.04 | 1.04 | 3.8175 | 3.88 | 3.8175 | 506 |
| 1729286400 | 3.84 | 0.09 | 2.35 | 3.84 | 3.84 | 3.84 | 532 |
| 1729200360 | 3.752 | 0 | 0.00 | 3.752 | 3.752 | 3.752 | 0 |
| 1729113960 | 3.752 | 0.13 | 3.65 | 3.752 | 3.752 | 3.752 | 1000 |
| 1729027680 | 3.62 | -0.13 | -3.47 | 3.625 | 3.68 | 3.58 | 2248 |
| 1728941220 | 3.75 | 0.17 | 4.75 | 3.478 | 3.75 | 3.43 | 1848 |
| 1728681900 | 3.58 | 0.08 | 2.29 | 3.58 | 3.58 | 3.58 | 501 |
| 1728595560 | 3.5 | 0.32 | 9.89 | 3.25 | 3.5 | 3.25 | 34187 |
| 1728508800 | 3.185 | -0.07 | -2.00 | 3.185 | 3.185 | 3.185 | 100 |
| 1728422400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1728336000 | 3.25 | 0.1 | 3.17 | 3.25 | 3.25 | 3.25 | 3900 |
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
