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 | -0.02 | -0.26455026455 | 7.56 | 7.9199 | 7.48 | 238716 | 7.69435561 | CS |
| 4 | -1.57 | -17.2338090011 | 9.11 | 9.46 | 7.24 | 350953 | 8.10896201 | CS |
| 12 | -3.42 | -31.204379562 | 10.96 | 10.975 | 7.24 | 357796 | 9.22461675 | CS |
| 26 | -1.88 | -19.957537155 | 9.42 | 11.33 | 7.24 | 438074 | 9.66852215 | CS |
| 52 | -2.65 | -26.0058881256 | 10.19 | 11.33 | 7.24 | 385427 | 9.47136336 | CS |
| 156 | -3.68 | -32.798573975 | 11.22 | 18.52 | 7.24 | 283958 | 11.47087176 | CS |
| 260 | -11.51 | -60.4199475066 | 19.05 | 22.62 | 5.4401 | 241393 | 11.880842 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1726872000 | 7.56 | -0.07 | -0.92 | 7.64 | 7.64 | 7.46 | 376684 |
| 1726785600 | 7.63 | -0.11 | -1.42 | 7.9 | 7.9199 | 7.605 | 206173 |
| 1726699200 | 7.74 | -0.08 | -1.02 | 7.81 | 7.9 | 7.69 | 250406 |
| 1726612800 | 7.82 | 0.1 | 1.30 | 7.72 | 7.85 | 7.71 | 197814 |
| 1726526400 | 7.72 | 0.11 | 1.45 | 7.7 | 7.7617 | 7.48 | 204256 |
| 1726267200 | 7.61 | 0.14 | 1.87 | 7.56 | 7.76 | 7.56 | 334933 |
| 1726180800 | 7.47 | -0.05 | -0.66 | 7.58 | 7.73 | 7.44 | 514057 |
| 1726094400 | 7.52 | 0.08 | 1.08 | 7.44 | 7.56 | 7.31 | 371107 |
| 1726008000 | 7.44 | -0.21 | -2.75 | 7.71 | 7.755 | 7.24 | 888945 |
| 1725921600 | 7.65 | -0.21 | -2.67 | 7.87 | 7.92 | 7.64 | 424202 |
| 1725662400 | 7.86 | -0.14 | -1.75 | 8 | 8.11 | 7.83 | 330777 |
| 1725576000 | 8 | -0.16 | -1.96 | 8.2 | 8.235 | 8 | 372620 |
| 1725489600 | 8.16 | -0.23 | -2.74 | 8.39 | 8.47 | 8.16 | 301607 |
| 1725403200 | 8.39 | -0.4 | -4.55 | 8.7 | 8.7 | 8.2634 | 564929 |
| 1725057600 | 8.7899999 | -0.26 | -2.87 | 8.95 | 8.98 | 8.73 | 266538 |
| 1724971200 | 9.05 | -0.29 | -3.10 | 9.15 | 9.21 | 8.86 | 453829 |
| 1724884800 | 9.34 | 0.03 | 0.32 | 9.25 | 9.365 | 9.2 | 187405 |
| 1724798400 | 9.31 | -0.12 | -1.27 | 9.4 | 9.4 | 9.21 | 225537 |
| 1724712000 | 9.43 | 0.3 | 3.29 | 9.3 | 9.46 | 9.2211 | 282846 |
| 1724452800 | 9.13 | 0.06 | 0.66 | 9.11 | 9.31 | 9.11 | 290125 |
| 1724366400 | 9.07 | -0.22 | -2.37 | 9.25 | 9.2942 | 9.06 | 370415 |
| 1724280000 | 9.2899999 | -0.04 | -0.43 | 9.34 | 9.47 | 9.28 | 322235 |
| 1724193600 | 9.33 | -0.02 | -0.21 | 9.4 | 9.41 | 9.195 | 328119 |
| 1724107200 | 9.35 | 0.19 | 2.07 | 9.15 | 9.44 | 9.1199999 | 435204 |
| 1723848000 | 9.16 | 0.25 | 2.81 | 8.89 | 9.21 | 8.89 | 460055 |
| 1723761600 | 8.91 | -0.52 | -5.51 | 9.21 | 9.35 | 8.72 | 679680 |
| 1723675200 | 9.43 | 0.03 | 0.32 | 9.35 | 9.49 | 9.28 | 170221 |
| 1723588800 | 9.4 | 0 | 0.00 | 9.35 | 9.43 | 9.26 | 159798 |
| 1723502400 | 9.4 | 0.31 | 3.41 | 9.09 | 9.41 | 9.09 | 231071 |
| 1723243200 | 9.09 | -0.01 | -0.11 | 9.07 | 9.17 | 9 | 209233 |
| 1723156800 | 9.1 | 0.18 | 2.02 | 9.08 | 9.105 | 8.94 | 212651 |
| 1723070400 | 8.92 | 0.06 | 0.68 | 9.09 | 9.145 | 8.8 | 311671 |
| 1722984000 | 8.86 | 0.27 | 3.14 | 8.58 | 8.97 | 8.555 | 507349 |
| 1722897600 | 8.59 | -0.13 | -1.49 | 8.31 | 8.6 | 8.13 | 557110 |
| 1722638400 | 8.72 | -0.74 | -7.82 | 9.33 | 9.33 | 8.655 | 582940 |
| 1722552000 | 9.46 | -0.33 | -3.37 | 9.73 | 9.78 | 9.26 | 607680 |
| 1722465600 | 9.7899999 | 0.08 | 0.82 | 9.85 | 9.97 | 9.7449999 | 284906 |
| 1722379200 | 9.71 | -0.1 | -1.02 | 9.81 | 9.89 | 9.6199999 | 290929 |
| 1722292800 | 9.81 | -0.37 | -3.63 | 10.13 | 10.198 | 9.625 | 448288 |
| 1722033600 | 10.18 | -0.27 | -2.58 | 10.56 | 10.56 | 10.165 | 451902 |
| 1721947200 | 10.45 | 0.33 | 3.26 | 10.14 | 10.575 | 9.95 | 937499 |
| 1721860800 | 10.12 | 0.22 | 2.22 | 9.95 | 10.22 | 9.9 | 461606 |
| 1721774400 | 9.9 | -0.09 | -0.90 | 9.88 | 9.999 | 9.81 | 468532 |
| 1721688000 | 9.99 | -0.06 | -0.60 | 10 | 10.07 | 9.89 | 255439 |
| 1721428800 | 10.05 | -0.04 | -0.40 | 10.1 | 10.165 | 9.91 | 338697 |
| 1721342400 | 10.09 | -0.39 | -3.72 | 10.4 | 10.45 | 10.09 | 195394 |
| 1721256000 | 10.48 | -0.14 | -1.32 | 10.64 | 10.7699 | 10.455 | 196293 |
| 1721169600 | 10.62 | -0.1 | -0.93 | 10.71 | 10.71 | 10.55 | 194591 |
| 1721083200 | 10.72 | 0.02 | 0.19 | 10.71 | 10.82 | 10.6 | 185206 |
| 1720824000 | 10.7 | -0.17 | -1.56 | 10.91 | 10.9299 | 10.61 | 179315 |
| 1720737600 | 10.87 | 0.26 | 2.45 | 10.67 | 10.87 | 10.5854 | 221696 |
| 1720651200 | 10.61 | 0.28 | 2.71 | 10.36 | 10.62 | 10.2 | 255680 |
| 1720564800 | 10.33 | -0.34 | -3.19 | 10.64 | 10.695 | 10.27 | 413291 |
| 1720478400 | 10.67 | 0.11 | 1.04 | 10.5 | 10.88 | 10.44 | 399533 |
| 1720219200 | 10.56 | -0.36 | -3.30 | 10.9 | 10.92 | 10.515 | 322692 |
| 1720040640 | 10.92 | 0.12 | 1.11 | 10.84 | 10.95 | 10.8 | 207918 |
| 1719960000 | 10.8 | 0.2 | 1.89 | 10.7 | 10.8 | 10.6 | 258863 |
| 1719873600 | 10.6 | -0.43 | -3.90 | 10.96 | 10.975 | 10.59 | 612575 |
| 1719614400 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1719528000 | 11.03 | -0.06 | -0.54 | 11.1 | 11.14 | 10.88 | 233476 |
| 1719441600 | 11.09 | -0.12 | -1.07 | 11.24 | 11.33 | 10.99 | 389012 |
| 1719355200 | 11.21 | 0.12 | 1.08 | 11.09 | 11.25 | 10.97 | 565491 |
| 1719268800 | 11.09 | 0.35 | 3.26 | 10.8 | 11.1 | 10.8 | 808080 |
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
