Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.303 | -3.06587068704 | 9.883 | 9.883 | 9.5 | 94860 | 9.62125628 | CS |
| 4 | 1.26 | 15.1442307692 | 8.32 | 10.1425 | 7.93 | 245364 | 9.13529652 | CS |
| 12 | 0.96 | 11.1368909513 | 8.62 | 10.1425 | 7.527 | 165728 | 8.6223838 | CS |
| 26 | -0.51 | -5.05450941526 | 10.09 | 10.85 | 7.527 | 189064 | 9.17096531 | CS |
| 52 | 1.035 | 12.1123464014 | 8.545 | 10.85 | 7.13 | 115123 | 9.0945968 | CS |
| 156 | 4.76 | 98.755186722 | 4.82 | 11.59 | 4.63 | 46095 | 8.98039804 | CS |
| 260 | 7.6543 | 397.481435322 | 1.9257 | 11.59 | 0.17 | 37511 | 6.96320148 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732918200 | 9.63 | 0.01 | 0.14 | 9.66 | 9.66 | 9.63 | 35715 |
| 1732746540 | 9.617 | 0.08 | 0.82 | 9.6291 | 9.64 | 9.595 | 311316 |
| 1732660140 | 9.539 | -0.23 | -2.36 | 9.5 | 9.63 | 9.5 | 16483 |
| 1732573560 | 9.77 | -0.15 | -1.51 | 9.8829999 | 9.8829999 | 9.69 | 15924 |
| 1732314000 | 9.92 | -0.22 | -2.19 | 10.08 | 10.095 | 9.92 | 591072 |
| 1732227900 | 10.1425 | 0.56 | 5.87 | 9.896 | 10.1425 | 9.896 | 169524 |
| 1732141740 | 9.58 | 0.28 | 2.97 | 9.58 | 9.58 | 9.58 | 9048 |
| 1732054800 | 9.303666 | -0.1 | -1.02 | 9.33 | 9.33 | 9.293 | 56587 |
| 1731968640 | 9.4 | 0.06 | 0.69 | 9.45 | 9.49 | 9.4 | 726673 |
| 1731709260 | 9.336 | 0.07 | 0.71 | 9.23 | 9.3571 | 9.23 | 86717 |
| 1731622800 | 9.27 | 0.45 | 5.10 | 9.39 | 9.68 | 9.27 | 58079 |
| 1731536760 | 8.82 | 0.01 | 0.11 | 8.84 | 8.84 | 8.8059999 | 783437 |
| 1731450480 | 8.81 | -0.13 | -1.45 | 9.0399999 | 9.0399999 | 8.75 | 43699 |
| 1731363600 | 8.94 | -0.17 | -1.87 | 8.89 | 9.067 | 8.8699999 | 893927 |
| 1731104400 | 9.11 | 0.7 | 8.31 | 8.83 | 9.13 | 8.7305 | 53021 |
| 1731018540 | 8.411 | 0.01 | 0.11 | 8.38 | 8.411 | 8.38 | 414413 |
| 1730931600 | 8.4019999 | 0.08 | 0.99 | 8.4 | 8.4019999 | 8.4 | 86390 |
| 1730845680 | 8.32 | -0.02 | -0.24 | 7.93 | 8.398 | 7.93 | 148149 |
| 1730759160 | 8.34 | 0.23 | 2.84 | 8.32 | 8.34 | 8.32 | 161751 |
| 1730496420 | 8.11 | 0.03 | 0.37 | 8.196 | 8.196 | 8.1065 | 287304 |
| 1730409780 | 8.08 | 0 | 0.00 | 8.13 | 8.151 | 8.08 | 521912 |
| 1730323500 | 8.08 | 0.15 | 1.89 | 8.02 | 8.08 | 8.02 | 142376 |
| 1730237280 | 7.93 | -0.02 | -0.25 | 7.974 | 7.974 | 7.88 | 115355 |
| 1730150880 | 7.95 | -0.14 | -1.73 | 7.95 | 7.95 | 7.95 | 476460 |
| 1729891500 | 8.09 | 0.36 | 4.59 | 7.97 | 8.09 | 7.97 | 117605 |
| 1729805160 | 7.735 | 0.18 | 2.31 | 7.735 | 7.735 | 7.735 | 147165 |
| 1729718940 | 7.56 | -0.12 | -1.56 | 7.53 | 7.58 | 7.527 | 27746 |
| 1729632300 | 7.68 | 0.14 | 1.86 | 7.63 | 7.709 | 7.63 | 350481 |
| 1729545600 | 7.54 | -0.09 | -1.18 | 7.61 | 7.65 | 7.54 | 43718 |
| 1729286400 | 7.63 | 0.06 | 0.75 | 7.61 | 7.645 | 7.534 | 34413 |
| 1729200000 | 7.573 | -0.01 | -0.09 | 7.59 | 7.59 | 7.56 | 16287 |
| 1729113960 | 7.58 | -0.24 | -3.07 | 7.669 | 7.669 | 7.58 | 15405 |
| 1729027680 | 7.82 | -0.18 | -2.25 | 8 | 8 | 7.81 | 75572 |
| 1728941220 | 8 | -0.26 | -3.11 | 8 | 8 | 8 | 546 |
| 1728681900 | 8.257 | 0.01 | 0.10 | 8.27 | 8.27 | 8.257 | 320866 |
| 1728595560 | 8.2485 | 0.1 | 1.27 | 8.2485 | 8.2485 | 8.2485 | 5314 |
| 1728508800 | 8.145 | -0.11 | -1.27 | 8.145 | 8.145 | 8.145 | 309819 |
| 1728422580 | 8.25 | -0.22 | -2.60 | 8.25 | 8.25 | 8.25 | 124 |
| 1728336000 | 8.47 | 0.01 | 0.14 | 8.57 | 8.61 | 8.47 | 44701 |
| 1728077220 | 8.4579 | 0.08 | 0.93 | 8.45 | 8.514 | 8.39 | 210258 |
| 1727990760 | 8.38 | 0.04 | 0.48 | 8.31 | 8.435 | 8.26 | 98323 |
| 1727904000 | 8.34 | -0.04 | -0.48 | 8.5495 | 8.5495 | 8.33 | 51745 |
| 1727818140 | 8.38 | 0.18 | 2.20 | 8.31 | 8.44 | 8.3 | 36201 |
| 1727731380 | 8.2 | 0.16 | 1.99 | 8.127 | 8.25 | 8.127 | 8019 |
| 1727472000 | 8.0399999 | 0.09 | 1.13 | 8.07 | 8.07 | 8.03 | 361118 |
| 1727386200 | 7.9499 | -0.24 | -2.93 | 8.023 | 8.06 | 7.9499 | 84581 |
| 1727299200 | 8.19 | -0.33 | -3.87 | 8.42 | 8.42 | 8.19 | 88382 |
| 1727212800 | 8.5199 | 0.1 | 1.19 | 8.49 | 8.5399999 | 8.48 | 54195 |
| 1727126940 | 8.42 | -0.1 | -1.17 | 8.6199 | 8.625 | 8.4 | 164643 |
| 1726867200 | 8.52 | -0.05 | -0.55 | 8.44 | 8.52 | 8.403 | 117054 |
| 1726781220 | 8.5675 | 0.04 | 0.44 | 8.61 | 8.645 | 8.5675 | 69017 |
| 1726694460 | 8.5299 | 0.06 | 0.71 | 8.61 | 8.61 | 8.455 | 56275 |
| 1726608120 | 8.47 | 0 | 0.00 | 8.47 | 8.47 | 8.47 | 0 |
| 1726521720 | 8.47 | -0.2 | -2.31 | 8.538 | 8.538 | 8.43 | 58165 |
| 1726262940 | 8.67 | 0.09 | 1.05 | 8.67 | 8.67 | 8.67 | 71631 |
| 1726176540 | 8.58 | 0.24 | 2.88 | 8.4075 | 8.64 | 8.4075 | 108472 |
| 1726089900 | 8.34 | 0 | 0.00 | 8.34 | 8.34 | 8.34 | 0 |
| 1726003500 | 8.34 | -0.08 | -0.95 | 8.18 | 8.34 | 8.13 | 18497 |
| 1725917160 | 8.42 | -0.23 | -2.66 | 8.6199999 | 8.6199999 | 8.41 | 74848 |
| 1725658020 | 8.65 | -0.27 | -3.03 | 8.57 | 8.65 | 8.57 | 19518 |
| 1725571440 | 8.92 | -0.04 | -0.45 | 8.9 | 8.92 | 8.8699999 | 24822 |
| 1725485040 | 8.96 | -0.03 | -0.33 | 8.99 | 9.09 | 8.96 | 314688 |
| 1725398880 | 8.99 | -0.37 | -3.90 | 9.06 | 9.06 | 8.99 | 327428 |
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
