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 | 0.2101 | 2.25187566988 | 9.33 | 9.6199 | 9.19 | 99785 | 9.36963385 | DR |
| 4 | 0.3601 | 3.92265795207 | 9.18 | 9.6199 | 8.835 | 209597 | 9.16796433 | DR |
| 12 | -0.4599 | -4.599 | 10 | 10.04 | 8.3558 | 282685 | 8.91715346 | DR |
| 26 | -2.0399 | -17.615716753 | 11.58 | 11.716 | 8.3558 | 583470 | 9.96447078 | DR |
| 52 | -2.1999 | -18.7385008518 | 11.74 | 13.9225 | 8.3558 | 391266 | 10.56012709 | DR |
| 156 | -12.1999 | -56.1172953082 | 21.74 | 22.06 | 8.3558 | 398167 | 12.79690114 | DR |
| 260 | -10.5599 | -52.5368159204 | 20.1 | 32.31 | 8.3558 | 302431 | 14.41954879 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737152880 | 9.5401 | 0.04 | 0.42 | 9.55 | 9.6199 | 9.52 | 71790 |
| 1737066420 | 9.5 | -0.08 | -0.84 | 9.52 | 9.5498999 | 9.48 | 80956 |
| 1736979720 | 9.58 | 0.15 | 1.59 | 9.52 | 9.5934 | 9.51 | 58253 |
| 1736893380 | 9.43 | 0.17 | 1.84 | 9.3699999 | 9.44 | 9.36 | 145277 |
| 1736806800 | 9.26 | 0.05 | 0.54 | 9.25 | 9.5 | 9.215 | 53077 |
| 1736547720 | 9.21 | 0.04 | 0.48 | 9.33 | 9.33 | 9.19 | 161364 |
| 1736375340 | 9.166 | -0.03 | -0.37 | 9.09 | 9.18 | 9.076 | 101544 |
| 1736288940 | 9.2 | -0.01 | -0.05 | 9.31 | 9.31 | 9.2 | 220905 |
| 1736202360 | 9.205 | 0.3 | 3.31 | 9.18 | 9.35 | 9.18 | 191101 |
| 1735942980 | 8.91 | 0.03 | 0.34 | 8.8699999 | 8.91 | 8.835 | 66701 |
| 1735856700 | 8.88 | -0.24 | -2.63 | 8.99 | 9 | 8.85 | 265291 |
| 1735683960 | 9.1199999 | -0.05 | -0.55 | 9.16 | 9.18 | 9.05 | 137116 |
| 1735597740 | 9.17 | -0.01 | -0.05 | 9.09 | 9.31 | 9.09 | 248574 |
| 1735338000 | 9.175 | 0.02 | 0.16 | 9.15 | 9.2 | 9.15 | 432500 |
| 1735252020 | 9.16 | 0.04 | 0.44 | 8.9 | 9.16 | 8.9 | 179484 |
| 1735078200 | 9.1199999 | 0.02 | 0.22 | 9 | 9.1199999 | 9 | 61721 |
| 1734992400 | 9.1 | -0.12 | -1.30 | 8.89 | 9.1199999 | 8.8699999 | 615659 |
| 1734733200 | 9.22 | 0.2 | 2.22 | 9.18 | 9.2899999 | 9.18 | 543627 |
| 1734646800 | 9.02 | 0.07 | 0.78 | 9.13 | 9.1301 | 8.98 | 297715 |
| 1734560940 | 8.95 | -0.12 | -1.32 | 9.1 | 9.17 | 8.91 | 263322 |
| 1734474360 | 9.07 | 0.06 | 0.67 | 8.98 | 9.08 | 8.9736999 | 237665 |
| 1734388140 | 9.01 | -0.17 | -1.85 | 8.95 | 9.0399999 | 8.89 | 183803 |
| 1734128940 | 9.18 | 0.15 | 1.66 | 9.2101 | 9.22 | 9.14 | 234760 |
| 1734042480 | 9.03 | 0.01 | 0.11 | 8.98 | 9.08 | 8.98 | 308245 |
| 1733955900 | 9.02 | 0.02 | 0.22 | 9.0399999 | 9.0399999 | 8.95 | 441571 |
| 1733869200 | 9 | 0.17 | 1.93 | 8.98 | 9 | 8.92 | 234330 |
| 1733782800 | 8.83 | 0.1 | 1.15 | 8.81 | 8.93 | 8.8002 | 367798 |
| 1733523600 | 8.73 | 0.09 | 1.04 | 8.74 | 8.7899999 | 8.68 | 267614 |
| 1733437500 | 8.64 | 0.11 | 1.29 | 8.48 | 8.65 | 8.48 | 310550 |
| 1733350980 | 8.53 | 0.14 | 1.67 | 8.58 | 8.6 | 8.49 | 384995 |
| 1733264700 | 8.39 | -0.04 | -0.47 | 8.42 | 8.43 | 8.3699999 | 448897 |
| 1733178180 | 8.43 | -0.06 | -0.65 | 8.44 | 8.45 | 8.3558 | 1051881 |
| 1732918200 | 8.485 | 0.04 | 0.53 | 8.38 | 8.485 | 8.38 | 72358 |
| 1732746540 | 8.44 | 0.02 | 0.24 | 8.4099 | 8.47 | 8.385 | 178653 |
| 1732660140 | 8.42 | -0.2 | -2.32 | 8.42 | 8.535 | 8.36 | 832827 |
| 1732573560 | 8.6199999 | 0.11 | 1.29 | 8.55 | 8.63 | 8.53 | 360726 |
| 1732314000 | 8.51 | 0 | 0.00 | 8.38 | 8.52 | 8.3600999 | 225948 |
| 1732227900 | 8.51 | -0.08 | -0.88 | 8.47 | 8.51 | 8.43 | 344327 |
| 1732141740 | 8.5855 | -0.16 | -1.88 | 8.6 | 8.61 | 8.5399999 | 254425 |
| 1732054800 | 8.75 | -0.07 | -0.79 | 8.65 | 8.75 | 8.6375 | 250311 |
| 1731968640 | 8.82 | -0.01 | -0.11 | 8.78 | 8.9949999 | 8.75 | 257221 |
| 1731709260 | 8.83 | 0.13 | 1.49 | 8.82 | 8.8445 | 8.78 | 335407 |
| 1731622800 | 8.7 | 0.1 | 1.16 | 8.71 | 8.78 | 8.7 | 261696 |
| 1731536760 | 8.6 | -0.25 | -2.82 | 8.6 | 8.64 | 8.4845 | 484165 |
| 1731450480 | 8.85 | -0.1 | -1.12 | 8.9 | 8.92 | 8.809 | 358131 |
| 1731363600 | 8.95 | -0.05 | -0.56 | 8.98 | 9.01 | 8.92 | 372742 |
| 1731104400 | 9 | -0.27 | -2.91 | 8.98 | 9 | 8.9145 | 406019 |
| 1731018540 | 9.27 | 0.27 | 3.00 | 9.335 | 9.34 | 9.21 | 257559 |
| 1730931600 | 9 | -0.56 | -5.89 | 8.88 | 9.39 | 8.78 | 515891 |
| 1730845680 | 9.5635 | 0.03 | 0.30 | 9.49 | 9.6 | 9.4535 | 261422 |
| 1730759160 | 9.535 | -0.01 | -0.05 | 9.6043 | 9.6199999 | 9.53 | 155909 |
| 1730496420 | 9.5399999 | -0.07 | -0.73 | 9.6 | 9.61 | 9.52 | 120124 |
| 1730409780 | 9.61 | -0.08 | -0.83 | 9.6 | 9.66 | 9.48 | 161943 |
| 1730323500 | 9.69 | 0.16 | 1.68 | 9.66 | 9.75 | 9.64 | 225795 |
| 1730237280 | 9.53 | -0.36 | -3.64 | 9.67 | 9.8 | 9.47 | 357316 |
| 1730150880 | 9.89 | 0 | 0.00 | 9.76 | 9.89 | 9.75 | 107929 |
| 1729891500 | 9.89 | -0.1 | -1.00 | 10 | 10.04 | 9.8699999 | 75229 |
| 1729805160 | 9.99 | 0.26 | 2.67 | 10.04 | 10.06 | 9.96 | 449609 |
| 1729718940 | 9.73 | -0.07 | -0.71 | 9.8 | 9.84 | 9.7 | 208810 |
| 1729632300 | 9.8 | -0.01 | -0.10 | 9.81 | 9.8448 | 9.78 | 222861 |
| 1729545600 | 9.81 | -0.12 | -1.21 | 9.88 | 9.89 | 9.78 | 401072 |
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
