Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.49115913556 | 10.18 | 11.47 | 9.72 | 894 | 10.05674866 | DR |
| 4 | 1.2725 | 14.2059726486 | 8.9575 | 11.47 | 8.39 | 5707 | 8.94329855 | DR |
| 12 | 0.225 | 2.24887556222 | 10.005 | 12.04 | 8.39 | 5041 | 9.31746782 | DR |
| 26 | -0.22 | -2.10526315789 | 10.45 | 12.7 | 8.39 | 3682 | 9.69738676 | DR |
| 52 | -0.455 | -4.2583060365 | 10.685 | 12.7 | 8.39 | 4400 | 9.66970489 | DR |
| 156 | -3.865 | -27.4210713019 | 14.095 | 19.15625 | 7.505 | 4188 | 11.21918101 | DR |
| 260 | -1.91 | -15.7331136738 | 12.14 | 19.15625 | 7.505 | 3746 | 11.37819021 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740781740 | 10.23 | 0 | 0.00 | 10.23 | 10.23 | 10.23 | 0 |
| 1740695340 | 10.23 | -1.13 | -9.95 | 10.23 | 11.47 | 10.23 | 1040 |
| 1740608400 | 11.36 | 1.29 | 12.75 | 10.33 | 11.36 | 10.33 | 265 |
| 1740522480 | 10.075 | 0.35 | 3.65 | 9.9 | 10.1 | 9.9 | 1464 |
| 1740435600 | 9.72 | -0.02 | -0.21 | 9.72 | 9.72 | 9.72 | 642 |
| 1740176400 | 9.74 | -0.44 | -4.32 | 10.18 | 10.18 | 9.735 | 1061 |
| 1740090480 | 10.18 | 0.6 | 6.26 | 10.18 | 10.18 | 10.18 | 756 |
| 1740003960 | 9.58 | -0.24 | -2.44 | 9.63 | 10.07 | 9.58 | 6892 |
| 1739917740 | 9.82 | 1.17 | 13.53 | 9.36 | 9.82 | 8.94 | 6058 |
| 1739572020 | 8.65 | -0.05 | -0.60 | 9.075 | 9.095 | 8.65 | 28598 |
| 1739485320 | 8.7022 | -0.2 | -2.28 | 9.035 | 9.2775 | 8.7022 | 1549 |
| 1739398920 | 8.905 | -0.35 | -3.76 | 8.905 | 8.905 | 8.905 | 373 |
| 1739312940 | 9.2525 | 0.57 | 6.60 | 9.375 | 9.375 | 9.13 | 4182 |
| 1739226000 | 8.68 | -0.05 | -0.57 | 8.925 | 9.66 | 8.68 | 11633 |
| 1738967160 | 8.73 | 0.12 | 1.39 | 9.53 | 9.55 | 8.72 | 5461 |
| 1738880400 | 8.61 | -0.49 | -5.38 | 9.085 | 9.56 | 8.61 | 10421 |
| 1738794000 | 9.1 | 0.09 | 1.00 | 9.44 | 9.44 | 8.96 | 11466 |
| 1738708080 | 9.01 | 0.53 | 6.25 | 8.39 | 9.32 | 8.39 | 9275 |
| 1738621740 | 8.48 | -0.27 | -3.09 | 9.2 | 9.44 | 8.48 | 5313 |
| 1738362000 | 8.75 | 0.09 | 1.04 | 8.9575 | 9.1649999 | 8.75 | 1986 |
| 1738276080 | 8.66 | 0.06 | 0.70 | 8.64 | 9.61 | 8.64 | 6440 |
| 1738189740 | 8.6 | -0.55 | -6.01 | 9.55 | 9.55 | 8.6 | 1083 |
| 1738103280 | 9.15 | 0.28 | 3.16 | 9.16 | 9.64 | 8.67 | 2661 |
| 1738016820 | 8.8699999 | -0.13 | -1.44 | 8.875 | 9.3575 | 8.8699999 | 1599 |
| 1737757440 | 9 | -0.12 | -1.32 | 9.155 | 9.155 | 8.81 | 764 |
| 1737671220 | 9.1199999 | 0.1 | 1.11 | 9.1199999 | 9.41 | 9.1199999 | 7969 |
| 1737584640 | 9.02 | -0.6 | -6.24 | 9.2899999 | 9.2899999 | 9.02 | 18100 |
| 1737498540 | 9.6199999 | 0.04 | 0.42 | 9.4175 | 9.6199999 | 8.96 | 2660 |
| 1737152880 | 9.58 | 0.39 | 4.19 | 9.195 | 9.58 | 9.195 | 1227 |
| 1737066420 | 9.195 | -0.41 | -4.22 | 9.195 | 9.195 | 9.195 | 452 |
| 1736979720 | 9.6 | 0.53 | 5.84 | 9.0775 | 9.67 | 9.0775 | 6549 |
| 1736893380 | 9.07 | 0.39 | 4.49 | 9.07 | 9.4117 | 9.07 | 988 |
| 1736806800 | 8.68 | -0.36 | -3.98 | 9.09 | 9.51 | 8.68 | 2572 |
| 1736547720 | 9.0399999 | 0.21 | 2.44 | 9.265 | 9.5 | 9.03 | 2147 |
| 1736375340 | 8.825 | -0.23 | -2.49 | 9.08 | 9.08 | 8.82 | 7204 |
| 1736288940 | 9.05 | -0.76 | -7.75 | 8.9675 | 9.66 | 8.9675 | 3757 |
| 1736202360 | 9.81 | -0.08 | -0.81 | 9.5 | 9.81 | 9.27 | 6182 |
| 1735942980 | 9.89 | 0.04 | 0.41 | 9.2225 | 9.89 | 9.2225 | 2613 |
| 1735856700 | 9.85 | 0.77 | 8.48 | 9.1775 | 9.85 | 9.1775 | 2627 |
| 1735683960 | 9.08 | -0.42 | -4.37 | 9.42 | 9.89 | 9.08 | 2308 |
| 1735597740 | 9.4949999 | 0.56 | 6.33 | 9.7025 | 9.91 | 9.08 | 6154 |
| 1735338000 | 8.93 | -0.67 | -6.93 | 9.4 | 9.8699999 | 8.93 | 4870 |
| 1735252020 | 9.595 | -0.44 | -4.34 | 9.595 | 9.595 | 9.3699999 | 1659 |
| 1735078200 | 10.03 | 0.49 | 5.19 | 10.03 | 10.03 | 9.09 | 1328 |
| 1734992400 | 9.535 | 0.09 | 0.90 | 9.28 | 9.78 | 9.28 | 11070 |
| 1734733200 | 9.45 | -0.1 | -1.05 | 9.945 | 10.11 | 9.45 | 7859 |
| 1734646800 | 9.55 | -0.56 | -5.54 | 9.76 | 10.18 | 9.3828 | 7193 |
| 1734560940 | 10.11 | 0.17 | 1.71 | 9.38 | 10.37 | 9.38 | 4516 |
| 1734474360 | 9.94 | 0.15 | 1.53 | 9.73 | 11.15 | 9.73 | 19438 |
| 1734388140 | 9.7899999 | 0.64 | 6.99 | 9.45 | 10.11 | 9.45 | 2619 |
| 1734128940 | 9.15 | -1.3 | -12.44 | 10.26 | 10.26 | 9.15 | 867 |
| 1734042480 | 10.45 | 0.05 | 0.48 | 10.445 | 11.72 | 9.19 | 904 |
| 1733955900 | 10.4 | 0 | 0.00 | 11.13 | 11.13 | 10.4 | 1557 |
| 1733869200 | 10.4 | -1.64 | -13.62 | 11.44 | 11.44 | 10.4 | 1053 |
| 1733782800 | 12.04 | 1.39 | 13.05 | 11.6635 | 12.04 | 9.53 | 1838 |
| 1733523600 | 10.65 | 0.46 | 4.51 | 10.005 | 10.65 | 10.005 | 15988 |
| 1733437500 | 10.19 | 1.09 | 11.98 | 11.44 | 11.44 | 8.95 | 8476 |
| 1733350980 | 9.1 | -0.66 | -6.74 | 8.98 | 10.7 | 8.98 | 7387 |
| 1733264700 | 9.7575 | -0.47 | -4.62 | 9.7575 | 9.7575 | 9.7575 | 391 |
| 1733178180 | 10.23 | 0.39 | 3.96 | 10.23 | 10.23 | 10.23 | 507 |
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
