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 | -0.31 | -3.51473922902 | 8.82 | 8.995 | 8.3601 | 288338 | 8.69475005 | DR |
| 4 | -1.49 | -14.9 | 10 | 10.04 | 8.3601 | 278178 | 9.03370049 | DR |
| 12 | -2.09 | -19.7169811321 | 10.6 | 10.875 | 8.3601 | 270143 | 9.72263125 | DR |
| 26 | -4.23 | -33.2025117739 | 12.74 | 13.54 | 8.3601 | 572934 | 10.34111756 | DR |
| 52 | -3.07 | -26.5112262522 | 11.58 | 13.9225 | 8.3601 | 376803 | 10.85964506 | DR |
| 156 | -11.48 | -57.4287143572 | 19.99 | 22.16 | 8.3601 | 397680 | 13.18275799 | DR |
| 260 | -11.05 | -56.4928425358 | 19.56 | 32.31 | 8.3601 | 295775 | 14.60107267 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729286400 | 9.93 | 0.18 | 1.85 | 9.9999 | 9.9999 | 9.88 | 271302 |
| 1729200000 | 9.75 | -0.11 | -1.12 | 9.81 | 9.83 | 9.73 | 269592 |
| 1729113960 | 9.86 | -0.02 | -0.20 | 9.88 | 9.93 | 9.85 | 191885 |
| 1729027680 | 9.88 | -0.14 | -1.35 | 9.92 | 9.97 | 9.88 | 272991 |
| 1728941220 | 10.015 | -0.06 | -0.55 | 9.98 | 10.05 | 9.95 | 270517 |
| 1728681900 | 10.07 | -0.05 | -0.49 | 10.03 | 10.0996 | 10.01 | 206778 |
| 1728595560 | 10.12 | -0.02 | -0.20 | 10.1899 | 10.19 | 10.08 | 123800 |
| 1728508800 | 10.14 | 0.04 | 0.38 | 10.16 | 10.21 | 10.13 | 125808 |
| 1728422580 | 10.1015 | -0.08 | -0.77 | 10.14 | 10.14 | 10.052 | 176015 |
| 1728336000 | 10.18 | -0.11 | -1.07 | 10.23 | 10.27 | 10.16 | 127344 |
| 1728077220 | 10.29 | 0.29 | 2.90 | 10.23 | 10.3 | 10.21 | 59881 |
| 1727990760 | 10 | -0.19 | -1.89 | 10.0075 | 10.06 | 9.9801 | 129774 |
| 1727904000 | 10.193 | -0.06 | -0.56 | 10.23 | 10.275 | 10.15 | 241465 |
| 1727818140 | 10.25 | -0.31 | -2.94 | 10.34 | 10.35 | 10.215 | 298044 |
| 1727731380 | 10.56 | 0.07 | 0.67 | 10.55 | 10.56 | 10.5 | 123805 |
| 1727472000 | 10.49 | -0.08 | -0.76 | 10.83 | 10.875 | 10.38 | 228075 |
| 1727386200 | 10.57 | 0.29 | 2.82 | 10.58 | 10.6 | 10.54 | 171110 |
| 1727299200 | 10.28 | -0.2 | -1.91 | 10.4301 | 10.4301 | 10.28 | 116195 |
| 1727212800 | 10.48 | 0.23 | 2.24 | 10.48 | 10.51 | 10.44 | 134031 |
| 1727126940 | 10.25 | 0.17 | 1.69 | 10.205 | 10.28 | 10.18 | 106463 |
| 1726867200 | 10.08 | -0.27 | -2.61 | 10.13 | 10.375 | 10.03 | 205928 |
| 1726781220 | 10.35 | 0.09 | 0.88 | 10.45 | 10.4702 | 10.28 | 229834 |
| 1726694460 | 10.26 | 0.09 | 0.88 | 10.29 | 10.37 | 10.23 | 78121 |
| 1726608240 | 10.17 | 0.05 | 0.49 | 10.26 | 10.3065 | 10.16 | 84871 |
| 1726521720 | 10.12 | -0.05 | -0.49 | 10.12 | 10.13 | 10.07 | 659728 |
| 1726262940 | 10.17 | 0.27 | 2.73 | 10.17 | 10.265 | 10.14 | 278544 |
| 1726176540 | 9.9 | 0.05 | 0.51 | 9.82 | 9.9 | 9.795 | 1029635 |
| 1726090140 | 9.85 | 0.08 | 0.82 | 9.83 | 9.88 | 9.72 | 397382 |
| 1726003500 | 9.77 | -0.31 | -3.04 | 9.7899999 | 10 | 9.68 | 625278 |
| 1725917160 | 10.076 | -0.06 | -0.63 | 10.04 | 10.14 | 10 | 319817 |
| 1725658020 | 10.14 | -0.35 | -3.34 | 10.28 | 10.335 | 10.09 | 327351 |
| 1725571440 | 10.49 | 0.02 | 0.19 | 10.55 | 10.6 | 10.43 | 120927 |
| 1725485040 | 10.47 | -0.06 | -0.57 | 10.41 | 10.5 | 10.4 | 413553 |
| 1725398880 | 10.53 | -0.07 | -0.66 | 10.64 | 10.675 | 10.5 | 443345 |
| 1725053340 | 10.6 | 0.01 | 0.09 | 10.6 | 10.63 | 10.56 | 233343 |
| 1724966400 | 10.59 | -0.06 | -0.56 | 10.62 | 10.6457 | 10.5525 | 172476 |
| 1724880360 | 10.65 | -0.15 | -1.39 | 10.65 | 10.69 | 10.61 | 84510 |
| 1724794080 | 10.8 | 0.02 | 0.19 | 10.84 | 10.84 | 10.74 | 461576 |
| 1724707740 | 10.78 | -0.02 | -0.19 | 10.785 | 10.785 | 10.73 | 89692 |
| 1724448480 | 10.8 | 0.15 | 1.36 | 10.71 | 10.86 | 10.71 | 114985 |
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
