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 | -0.06 | -0.72202166065 | 8.31 | 8.72 | 8.11 | 354567 | 8.3769089 | PR |
| 4 | -0.99 | -10.7142857143 | 9.24 | 9.7 | 8.11 | 362478 | 8.74946035 | PR |
| 12 | -2.22 | -21.2034383954 | 10.47 | 11.14 | 8.11 | 327425 | 9.38020326 | PR |
| 26 | -3.12 | -27.4406332454 | 11.37 | 12.79 | 8.11 | 301326 | 10.40861096 | PR |
| 52 | -6.95 | -45.7236842105 | 15.2 | 15.5 | 8.11 | 327052 | 11.6717174 | PR |
| 156 | -16.66 | -66.8807707748 | 24.91 | 26.4 | 8.11 | 591736 | 16.41888375 | PR |
| 260 | 2.6 | 46.017699115 | 5.65 | 29.75 | 2.05 | 1212755 | 16.20092019 | PR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735594200 | 8.25 | 0.01 | 0.12 | 8.31 | 8.35 | 8.11 | 245600 |
| 1735334940 | 8.24 | -0.24 | -2.83 | 8.48 | 8.6 | 8.21 | 421800 |
| 1735248540 | 8.48 | 0.02 | 0.24 | 8.46 | 8.5 | 8.3 | 220600 |
| 1734989340 | 8.46 | 0.15 | 1.81 | 8.31 | 8.72 | 8.28 | 421300 |
| 1734730200 | 8.31 | -0.07 | -0.84 | 8.35 | 8.46 | 8.2899999 | 373600 |
| 1734643800 | 8.38 | 0.09 | 1.09 | 8.3 | 8.45 | 8.28 | 231300 |
| 1734557400 | 8.2899999 | -0.47 | -5.37 | 8.81 | 8.91 | 8.2899999 | 442900 |
| 1734470940 | 8.76 | 0.1 | 1.15 | 8.68 | 9 | 8.63 | 306900 |
| 1734384540 | 8.66 | -0.34 | -3.78 | 9.02 | 9.09 | 8.66 | 292700 |
| 1734125340 | 9 | -0.2 | -2.17 | 9.11 | 9.31 | 8.92 | 375200 |
| 1734039000 | 9.2 | 0.02 | 0.22 | 9.17 | 9.46 | 9.07 | 422300 |
| 1733952540 | 9.18 | 0.11 | 1.21 | 9.07 | 9.7 | 9.01 | 496300 |
| 1733866140 | 9.07 | 0.36 | 4.13 | 8.71 | 9.25 | 8.71 | 348300 |
| 1733779740 | 8.71 | -0.14 | -1.58 | 8.82 | 8.88 | 8.59 | 413500 |
| 1733520600 | 8.85 | -0.14 | -1.56 | 8.99 | 9.03 | 8.81 | 207200 |
| 1733434200 | 8.99 | 0.11 | 1.24 | 8.89 | 9.09 | 8.84 | 316900 |
| 1733347800 | 8.88 | 0.03 | 0.34 | 8.85 | 8.94 | 8.75 | 297100 |
| 1733261340 | 8.85 | -0.15 | -1.67 | 9.05 | 9.05 | 8.6199999 | 609500 |
| 1733174940 | 9 | -0.17 | -1.85 | 9.24 | 9.2899999 | 8.94 | 327200 |
| 1732915740 | 9.17 | 0.14 | 1.55 | 9.02 | 9.24 | 8.85 | 339400 |
| 1732829400 | 9.03 | -0.14 | -1.53 | 9.17 | 9.19 | 8.92 | 343700 |
| 1732743000 | 9.17 | -0.29 | -3.07 | 9.46 | 9.55 | 9.16 | 421000 |
| 1732656600 | 9.46 | 0.21 | 2.27 | 9.2 | 9.58 | 9.2 | 367300 |
| 1732570140 | 9.25 | 0.13 | 1.43 | 9.07 | 9.35 | 9.03 | 276000 |
| 1732310940 | 9.1199999 | 0.11 | 1.22 | 9.01 | 9.14 | 8.9 | 252400 |
| 1732224600 | 9.01 | -0.1 | -1.10 | 9.11 | 9.11 | 9 | 298900 |
| 1732051800 | 9.11 | 0.05 | 0.55 | 9.05 | 9.2 | 9.02 | 253000 |
| 1731965340 | 9.06 | -0.2 | -2.16 | 9.28 | 9.3699999 | 8.91 | 682500 |
| 1731619800 | 9.26 | -0.2 | -2.11 | 9.56 | 9.56 | 9.26 | 347400 |
| 1731533400 | 9.46 | -0.53 | -5.31 | 9.9 | 9.96 | 9.3 | 541600 |
| 1731446940 | 9.99 | -0.05 | -0.50 | 10 | 10.2 | 9.9 | 236200 |
| 1731360540 | 10.04 | -0.19 | -1.86 | 10.23 | 10.23 | 10 | 226200 |
| 1731101400 | 10.23 | -0.22 | -2.11 | 10.45 | 10.45 | 10 | 333400 |
| 1731014940 | 10.45 | 0.05 | 0.48 | 10.37 | 10.63 | 10.04 | 389700 |
| 1730928600 | 10.4 | 0.37 | 3.69 | 10.13 | 11.14 | 10.13 | 1070000 |
| 1730842200 | 10.03 | 0.16 | 1.62 | 9.99 | 10.1 | 9.84 | 319300 |
| 1730755800 | 9.8699999 | 0.62 | 6.70 | 9.2899999 | 9.93 | 9.2899999 | 401000 |
| 1730496600 | 9.25 | -0.16 | -1.70 | 9.4 | 9.45 | 9.23 | 255600 |
| 1730410200 | 9.41 | -0.04 | -0.42 | 9.43 | 9.53 | 9.4 | 237300 |
| 1730323800 | 9.45 | -0.22 | -2.28 | 9.59 | 9.68 | 9.43 | 306800 |
| 1730237340 | 9.67 | 0.02 | 0.21 | 9.72 | 9.72 | 9.47 | 397400 |
| 1730151000 | 9.65 | -0.16 | -1.63 | 9.82 | 9.84 | 9.6199999 | 235000 |
| 1729891800 | 9.81 | 0.05 | 0.51 | 9.75 | 9.95 | 9.75 | 184400 |
| 1729805400 | 9.76 | 0 | 0.00 | 9.81 | 9.84 | 9.69 | 261800 |
| 1729719000 | 9.76 | -0.17 | -1.71 | 9.94 | 10 | 9.64 | 248100 |
| 1729632600 | 9.93 | -0.08 | -0.80 | 9.97 | 10.02 | 9.92 | 144600 |
| 1729546140 | 10.01 | 0.05 | 0.50 | 9.96 | 10.05 | 9.93 | 167000 |
| 1729287000 | 9.96 | -0.15 | -1.48 | 10.12 | 10.16 | 9.91 | 237800 |
| 1729200540 | 10.11 | 0.02 | 0.20 | 10.11 | 10.15 | 9.96 | 187500 |
| 1729114140 | 10.09 | 0.12 | 1.20 | 9.99 | 10.11 | 9.9 | 165200 |
| 1729027740 | 9.97 | -0.09 | -0.89 | 10.07 | 10.23 | 9.89 | 290000 |
| 1728941340 | 10.06 | 0.01 | 0.10 | 10.03 | 10.12 | 10 | 253700 |
| 1728682200 | 10.05 | 0.01 | 0.10 | 10.06 | 10.15 | 10.03 | 120400 |
| 1728595740 | 10.04 | -0.16 | -1.57 | 10.2 | 10.24 | 10.04 | 255500 |
| 1728509400 | 10.2 | -0.29 | -2.76 | 10.49 | 10.49 | 10.17 | 271600 |
| 1728422940 | 10.49 | 0.07 | 0.67 | 10.38 | 10.62 | 10.25 | 350800 |
| 1728336600 | 10.42 | -0.08 | -0.76 | 10.47 | 10.51 | 10.38 | 141700 |
| 1728077400 | 10.5 | -0.05 | -0.47 | 10.53 | 10.56 | 10.39 | 176000 |
| 1727991000 | 10.55 | -0.2 | -1.86 | 10.75 | 10.82 | 10.48 | 335400 |
| 1727904540 | 10.75 | 0.23 | 2.19 | 10.57 | 10.85 | 10.57 | 214400 |
| 1727818200 | 10.52 | 0.08 | 0.77 | 10.43 | 10.62 | 10.41 | 201800 |
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
