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 | -0.27 | -2.60869565217 | 10.35 | 10.35 | 9.88 | 228426 | 10.29794552 | DR |
| 4 | 0.24 | 2.43902439024 | 9.84 | 10.87 | 9.55 | 144603 | 10.21814901 | DR |
| 12 | 1.73 | 20.7185628743 | 8.35 | 10.87 | 7.84 | 177814 | 9.42569832 | DR |
| 26 | 1.89 | 23.0769230769 | 8.19 | 10.87 | 6.71 | 226349 | 8.45873403 | DR |
| 52 | 0.79 | 8.50376749193 | 9.29 | 10.87 | 6.71 | 262326 | 8.42116643 | DR |
| 156 | 0.79 | 8.50376749193 | 9.29 | 10.87 | 6.71 | 262326 | 8.42116643 | DR |
| 260 | 0.79 | 8.50376749193 | 9.29 | 10.87 | 6.71 | 262326 | 8.42116643 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736288940 | 10.08 | -0.23 | -2.23 | 9.98 | 10.2 | 9.98 | 312800 |
| 1736202360 | 10.31 | -0.01 | -0.10 | 9.98 | 10.34 | 9.98 | 362479 |
| 1735942980 | 10.32 | 0.04 | 0.39 | 10 | 10.32 | 9.88 | 233060 |
| 1735856700 | 10.28 | 0.03 | 0.29 | 9.95 | 10.31 | 9.91 | 191501 |
| 1735683960 | 10.25 | -0.06 | -0.58 | 10.35 | 10.35 | 10.22 | 126663 |
| 1735597740 | 10.31 | -0.02 | -0.19 | 10.11 | 10.35 | 10.01 | 111223 |
| 1735338000 | 10.33 | 0.04 | 0.39 | 10 | 10.33 | 10 | 98196 |
| 1735252020 | 10.29 | 0.17 | 1.68 | 10.2 | 10.31 | 10.1 | 95577 |
| 1735078200 | 10.12 | -0.13 | -1.27 | 10.07 | 10.15 | 10.07 | 32558 |
| 1734992400 | 10.25 | 0.1 | 0.99 | 10.15 | 10.28 | 10.15 | 122518 |
| 1734733200 | 10.15 | 0.19 | 1.91 | 9.9923 | 10.2 | 9.73 | 167251 |
| 1734646800 | 9.9601 | -0.13 | -1.29 | 10 | 10.03 | 9.85 | 240310 |
| 1734560940 | 10.09 | -0.25 | -2.42 | 10.2 | 10.45 | 10.08 | 135304 |
| 1734474360 | 10.34 | -0.08 | -0.77 | 10.75 | 10.75 | 10.26 | 119776 |
| 1734388140 | 10.42 | 0.21 | 2.06 | 10.87 | 10.87 | 10.05 | 96868 |
| 1734128940 | 10.21 | -0.04 | -0.39 | 10.1 | 10.235 | 10.1 | 95532 |
| 1734042480 | 10.25 | 0.15 | 1.49 | 10.27 | 10.284 | 9.96 | 141708 |
| 1733955900 | 10.1 | 0.24 | 2.43 | 10 | 10.17 | 9.95 | 143292 |
| 1733869200 | 9.86 | 0.04 | 0.41 | 9.84 | 9.91 | 9.55 | 89035 |
| 1733782800 | 9.82 | -0.09 | -0.91 | 9.5 | 9.9 | 9.5 | 128242 |
| 1733523600 | 9.91 | 0.11 | 1.12 | 9.8 | 9.95 | 9.8 | 89591 |
| 1733437500 | 9.8 | 0.12 | 1.24 | 9.45 | 9.82 | 9.45 | 112679 |
| 1733350980 | 9.68 | -0.16 | -1.63 | 9.46 | 9.7 | 9.46 | 79171 |
| 1733264700 | 9.84 | 0.13 | 1.34 | 9.68 | 9.85 | 9.68 | 170031 |
| 1733178180 | 9.71 | -0.05 | -0.51 | 9.4501 | 9.8 | 9.4501 | 216398 |
| 1732918200 | 9.76 | 0.08 | 0.83 | 9.68 | 9.76 | 9.48 | 109615 |
| 1732746540 | 9.68 | -0.17 | -1.73 | 9.65 | 10 | 9.64 | 154508 |
| 1732660140 | 9.85 | -0.12 | -1.20 | 9.72 | 9.85 | 9.72 | 150314 |
| 1732573560 | 9.97 | -0.07 | -0.70 | 10.04 | 10.04 | 9.9 | 256154 |
| 1732314000 | 10.04 | 0.23 | 2.34 | 9.98 | 10.04 | 9.65 | 265195 |
| 1732227900 | 9.81 | 0.04 | 0.41 | 9.7899999 | 9.85 | 9.7 | 292862 |
| 1732141740 | 9.77 | -0.13 | -1.31 | 9.68 | 10 | 9.6 | 119891 |
| 1732054800 | 9.9 | 0.29 | 3.02 | 9.75 | 9.95 | 9.75 | 333577 |
| 1731968640 | 9.61 | 0.23 | 2.45 | 9.6199999 | 9.64 | 9.45 | 199012 |
| 1731709260 | 9.38 | -0.18 | -1.88 | 9.35 | 9.5 | 9.1 | 221312 |
| 1731622800 | 9.56 | 0.19 | 2.03 | 9.5 | 9.63 | 9.22 | 428586 |
| 1731536760 | 9.3699999 | 0.1 | 1.08 | 9.3 | 9.4 | 9.3 | 222845 |
| 1731450480 | 9.27 | 0.02 | 0.17 | 9.25 | 9.33 | 9.22 | 285487 |
| 1731363600 | 9.254 | 0.24 | 2.71 | 9.17 | 9.26 | 9 | 187839 |
| 1731104400 | 9.01 | -0.18 | -1.96 | 8.93 | 9.01 | 8.64 | 208042 |
| 1731018540 | 9.19 | 0.38 | 4.31 | 9.06 | 9.2 | 8.76 | 323616 |
| 1730931600 | 8.81 | -0.54 | -5.78 | 8.83 | 8.88 | 8.69 | 120266 |
| 1730845680 | 9.35 | 0.52 | 5.89 | 9.15 | 9.4 | 9.105 | 253600 |
| 1730759160 | 8.83 | 0.06 | 0.74 | 8.7 | 8.9 | 8.7 | 277449 |
| 1730496420 | 8.765 | 0.5 | 5.99 | 8.65 | 8.8 | 8.65 | 230966 |
| 1730409780 | 8.27 | 0.21 | 2.61 | 8.24 | 8.33 | 8.21 | 173417 |
| 1730323500 | 8.06 | -0.1 | -1.23 | 7.95 | 8.16 | 7.9 | 203908 |
| 1730237280 | 8.16 | 0.06 | 0.74 | 8.06 | 8.17 | 8.06 | 230964 |
| 1730150880 | 8.1 | 0.06 | 0.75 | 8 | 8.1355 | 7.99 | 262269 |
| 1729891500 | 8.0399999 | -0.08 | -0.99 | 8.01 | 8.185 | 8 | 145326 |
| 1729805160 | 8.1199999 | 0.06 | 0.74 | 8.08 | 8.42 | 8.08 | 138295 |
| 1729718940 | 8.06 | -0.2 | -2.42 | 8 | 8.2 | 7.84 | 265962 |
| 1729632300 | 8.26 | -0.16 | -1.90 | 8.2449999 | 8.27 | 8.22 | 110733 |
| 1729545600 | 8.42 | -0.04 | -0.47 | 8.27 | 8.48 | 8.27 | 124532 |
| 1729286400 | 8.46 | -0.03 | -0.35 | 8.27 | 8.51 | 8.27 | 112461 |
| 1729200000 | 8.49 | -0.03 | -0.35 | 8.27 | 8.565 | 8.27 | 117797 |
| 1729113960 | 8.52 | 0.09 | 1.07 | 8.19 | 8.53 | 8.19 | 147450 |
| 1729027680 | 8.43 | -0.26 | -2.99 | 8.35 | 8.6 | 8.35 | 57896 |
| 1728941220 | 8.69 | -0.05 | -0.57 | 8.6 | 8.74 | 8.4 | 106220 |
| 1728681900 | 8.74 | -0.02 | -0.23 | 8.47 | 8.74 | 8.47 | 66232 |
| 1728595560 | 8.76 | -0.01 | -0.11 | 8.65 | 8.76 | 8.56 | 167492 |
| 1728508800 | 8.77 | -0.09 | -1.02 | 8.765 | 8.85 | 8.71 | 160483 |
| 1728422580 | 8.86 | 0.14 | 1.61 | 8.6 | 8.86 | 8.5 | 128854 |
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
