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 | -0.25 | -2.56673511294 | 9.74 | 9.89 | 9.33 | 254385 | 9.57614936 | DR |
| 4 | 1.28 | 15.5907429963 | 8.21 | 10.0101 | 8.2075 | 461400 | 9.56639496 | DR |
| 12 | -1.43 | -13.0952380952 | 10.92 | 10.96 | 8.14 | 266274 | 9.51581904 | DR |
| 26 | -1.6975 | -15.1731843575 | 11.1875 | 11.66 | 8.14 | 178619 | 9.7133436 | DR |
| 52 | -2.27 | -19.3027210884 | 11.76 | 12.5 | 8.14 | 125758 | 10.15636199 | DR |
| 156 | -5.11 | -35 | 14.6 | 16.077 | 7.69 | 164298 | 10.62171495 | DR |
| 260 | -46.71 | -83.1138790036 | 56.2 | 103.25 | 7.69 | 118859 | 14.12450594 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734733200 | 9.49 | -0.06 | -0.63 | 9.41 | 9.58 | 9.41 | 262396 |
| 1734646800 | 9.55 | 0.22 | 2.36 | 9.5399999 | 9.64 | 9.51 | 321310 |
| 1734560940 | 9.33 | -0.23 | -2.41 | 9.69 | 9.77 | 9.33 | 215285 |
| 1734474360 | 9.56 | -0.12 | -1.24 | 9.6601 | 9.67 | 9.56 | 176691 |
| 1734388140 | 9.68 | -0.03 | -0.31 | 9.647 | 9.72 | 9.625 | 350872 |
| 1734128940 | 9.71 | -0.15 | -1.52 | 9.74 | 9.89 | 9.64 | 207765 |
| 1734042480 | 9.86 | -0.05 | -0.50 | 9.92 | 9.94 | 9.86 | 2707310 |
| 1733955900 | 9.91 | 0.09 | 0.92 | 9.88 | 9.94 | 9.815 | 2023210 |
| 1733869200 | 9.82 | -0.13 | -1.31 | 9.92 | 9.92 | 9.8 | 377756 |
| 1733782800 | 9.95 | 0.14 | 1.43 | 9.98 | 10.0101 | 9.929 | 434052 |
| 1733523600 | 9.81 | 0.12 | 1.24 | 9.81 | 9.85 | 9.77 | 78060 |
| 1733437500 | 9.69 | 0.24 | 2.54 | 9.72 | 9.75 | 9.65 | 125741 |
| 1733350980 | 9.45 | 0.82 | 9.50 | 9.2899999 | 9.45 | 9.278 | 179362 |
| 1733264700 | 8.63 | 0.07 | 0.82 | 8.6 | 8.67 | 8.6 | 246202 |
| 1733178180 | 8.56 | 0.09 | 1.06 | 8.57 | 8.61 | 8.52 | 320181 |
| 1732918200 | 8.47 | 0.18 | 2.17 | 8.365 | 8.48 | 8.365 | 127067 |
| 1732746540 | 8.2899999 | -0.01 | -0.12 | 8.34 | 8.34 | 8.28 | 162834 |
| 1732660140 | 8.3 | -0.09 | -1.07 | 8.3901 | 8.395 | 8.2739 | 218495 |
| 1732573560 | 8.39 | 0.11 | 1.33 | 8.355 | 8.43 | 8.35 | 310507 |
| 1732314000 | 8.28 | 0.08 | 0.98 | 8.21 | 8.2899999 | 8.2075 | 183836 |
| 1732227900 | 8.2 | -0.17 | -2.03 | 8.17 | 8.23 | 8.14 | 232962 |
| 1732141740 | 8.3699999 | -0.12 | -1.41 | 8.34 | 8.3699999 | 8.2899999 | 146336 |
| 1732054800 | 8.49 | -0.05 | -0.59 | 8.39 | 8.5 | 8.38 | 296848 |
| 1731968640 | 8.5399999 | 0.07 | 0.82 | 8.46 | 8.57 | 8.46 | 283116 |
| 1731709260 | 8.4705999 | -0.16 | -1.85 | 8.58 | 8.58 | 8.47 | 273169 |
| 1731622800 | 8.63 | 0.1 | 1.17 | 8.72 | 8.72 | 8.6 | 224173 |
| 1731536760 | 8.53 | -0.16 | -1.84 | 8.6 | 8.61 | 8.5 | 394247 |
| 1731450480 | 8.69 | -0.35 | -3.87 | 8.7899999 | 8.8 | 8.6 | 220295 |
| 1731363600 | 9.0399999 | -0.32 | -3.42 | 9.1 | 9.1 | 9.03 | 209253 |
| 1731104400 | 9.36 | -0.48 | -4.88 | 9.4 | 9.4 | 9.2899999 | 157781 |
| 1731018540 | 9.84 | 0.43 | 4.57 | 9.8 | 9.84 | 9.74 | 153308 |
| 1730931600 | 9.41 | 0.04 | 0.43 | 9.41 | 9.43 | 9.327 | 82072 |
| 1730845680 | 9.3699999 | 0.08 | 0.86 | 9.32 | 9.42 | 9.3 | 184836 |
| 1730759160 | 9.2899999 | -0.07 | -0.75 | 9.4425 | 9.4425 | 9.2899999 | 310986 |
| 1730496420 | 9.36 | 0.08 | 0.86 | 9.45 | 9.46 | 9.36 | 136213 |
| 1730409780 | 9.28 | -0.34 | -3.53 | 9.4 | 9.4 | 9.227 | 249415 |
| 1730323500 | 9.6199999 | -0.46 | -4.56 | 9.7201 | 9.77 | 9.6199999 | 49310 |
| 1730237280 | 10.08 | -0.04 | -0.40 | 10.15 | 10.1635 | 10.06 | 132535 |
| 1730150880 | 10.12 | 0.3 | 3.05 | 10.16 | 10.29 | 10.12 | 94447 |
| 1729891500 | 9.82 | 0.29 | 3.04 | 9.85 | 9.973 | 9.7899999 | 66772 |
| 1729805160 | 9.53 | 0.1 | 1.06 | 9.66 | 9.66 | 9.46 | 93876 |
| 1729718940 | 9.43 | -0.22 | -2.28 | 9.46 | 9.48 | 9.39 | 90065 |
| 1729632300 | 9.65 | 0.05 | 0.52 | 9.6 | 9.65 | 9.59 | 70379 |
| 1729545600 | 9.6 | -0.18 | -1.84 | 9.66 | 9.7465 | 9.58 | 89415 |
| 1729286400 | 9.78 | 0.15 | 1.56 | 9.703 | 9.78 | 9.69 | 200410 |
| 1729200000 | 9.63 | -0.08 | -0.82 | 9.73 | 9.73 | 9.61 | 147216 |
| 1729113960 | 9.71 | -0.03 | -0.31 | 9.71 | 9.75 | 9.69 | 92327 |
| 1729027680 | 9.74 | -0.31 | -3.08 | 9.898 | 9.91 | 9.72 | 293840 |
| 1728941220 | 10.05 | -0.03 | -0.27 | 9.93 | 10.05 | 9.93 | 216520 |
| 1728681900 | 10.077 | 0.01 | 0.07 | 10.094 | 10.12 | 10.05 | 71655 |
| 1728595560 | 10.07 | -0.12 | -1.18 | 10.026 | 10.09 | 9.9949999 | 57386 |
| 1728508800 | 10.19 | 0.07 | 0.69 | 10.15 | 10.21 | 10.15 | 307007 |
| 1728422580 | 10.12 | -0.12 | -1.20 | 10.13 | 10.15 | 10.07 | 126266 |
| 1728336000 | 10.2432 | -0.08 | -0.74 | 10.26 | 10.31 | 10.23 | 96455 |
| 1728077220 | 10.32 | 0 | 0.00 | 10.294 | 10.32 | 10.225 | 50332 |
| 1727990760 | 10.32 | -0.2 | -1.90 | 10.35 | 10.38 | 10.26 | 405994 |
| 1727904000 | 10.52 | -0.07 | -0.66 | 10.56 | 10.56 | 10.504 | 333236 |
| 1727818140 | 10.59 | -0.14 | -1.30 | 10.73 | 10.73 | 10.48 | 136859 |
| 1727731380 | 10.73 | -0.14 | -1.29 | 10.75 | 10.76 | 10.65 | 68998 |
| 1727472000 | 10.87 | 0.22 | 2.07 | 10.92 | 10.96 | 10.72 | 97293 |
| 1727386200 | 10.65 | 0.51 | 5.03 | 10.65 | 10.67 | 10.5776 | 70455 |
| 1727299200 | 10.14 | 0.14 | 1.40 | 10.3 | 10.3 | 10.14 | 45336 |
| 1727212800 | 10 | 0.15 | 1.52 | 9.992 | 10.05 | 9.92 | 87740 |
| 1727126940 | 9.85 | -0.13 | -1.30 | 9.8699999 | 9.88 | 9.82 | 99746 |
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
