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 | -0.595238095238 | 8.4 | 8.49 | 8.23 | 133415 | 8.32522658 | CS |
| 4 | -0.4 | -4.57142857143 | 8.75 | 9.15 | 8.23 | 182106 | 8.72597545 | CS |
| 12 | 1.74 | 26.3237518911 | 6.61 | 9.15 | 6.32 | 218632 | 7.93692108 | CS |
| 26 | 0.35 | 4.375 | 8 | 9.15 | 6.32 | 229328 | 7.4758536 | CS |
| 52 | 1.45 | 21.0144927536 | 6.9 | 9.15 | 6.32 | 188635 | 7.5988871 | CS |
| 156 | 1.27 | 17.9378531073 | 7.08 | 9.15 | 5.3 | 214088 | 7.12736139 | CS |
| 260 | -0.67 | -7.42793791574 | 9.02 | 9.5 | 5.3 | 229937 | 7.15003693 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1730497200 | 8.3699999 | 0.14 | 1.70 | 8.32 | 8.3699999 | 8.26 | 159182 |
| 1730410800 | 8.23 | -0.05 | -0.60 | 8.3 | 8.31 | 8.23 | 174359 |
| 1730324400 | 8.28 | -0.08 | -0.96 | 8.35 | 8.4 | 8.28 | 85740 |
| 1730238000 | 8.36 | -0.05 | -0.59 | 8.38 | 8.41 | 8.26 | 153046 |
| 1730151600 | 8.41 | -0.02 | -0.24 | 8.4 | 8.49 | 8.4 | 94750 |
| 1729892400 | 8.43 | -0.07 | -0.82 | 8.5 | 8.55 | 8.43 | 94725 |
| 1729806000 | 8.5 | 0.06 | 0.71 | 8.5 | 8.53 | 8.42 | 106708 |
| 1729719600 | 8.44 | -0.11 | -1.29 | 8.51 | 8.57 | 8.4 | 148264 |
| 1729633200 | 8.55 | -0.09 | -1.04 | 8.65 | 8.65 | 8.48 | 207974 |
| 1729546800 | 8.64 | -0.15 | -1.71 | 8.75 | 8.77 | 8.59 | 201010 |
| 1729287600 | 8.7899999 | -0.16 | -1.79 | 8.96 | 9.03 | 8.77 | 186574 |
| 1729201200 | 8.95 | -0.1 | -1.10 | 9.0399999 | 9.09 | 8.95 | 192982 |
| 1729114800 | 9.05 | 0.11 | 1.23 | 9 | 9.09 | 8.99 | 167877 |
| 1729028400 | 8.94 | -0.17 | -1.87 | 9.06 | 9.11 | 8.9 | 205704 |
| 1728682800 | 9.11 | 0.16 | 1.79 | 9 | 9.15 | 9 | 282970 |
| 1728596400 | 8.95 | 0.12 | 1.36 | 8.82 | 8.98 | 8.82 | 207952 |
| 1728510000 | 8.83 | 0 | 0.00 | 8.83 | 8.83 | 8.83 | 0 |
| 1728423600 | 8.83 | -0.05 | -0.56 | 8.8699999 | 8.8699999 | 8.75 | 242216 |
| 1728337200 | 8.88 | 0.12 | 1.37 | 8.75 | 8.88 | 8.74 | 278824 |
| 1728078000 | 8.76 | -0.07 | -0.79 | 8.83 | 8.88 | 8.72 | 413559 |
| 1727991600 | 8.83 | 0.11 | 1.26 | 8.68 | 8.83 | 8.6 | 492151 |
| 1727905200 | 8.72 | 0.88 | 11.22 | 7.96 | 8.74 | 7.93 | 1588912 |
| 1727818800 | 7.84 | 0.17 | 2.22 | 7.66 | 7.86 | 7.57 | 275858 |
| 1727730000 | 7.67 | 0.04 | 0.52 | 7.64 | 7.67 | 7.56 | 111164 |
| 1727473200 | 7.63 | -0.13 | -1.68 | 7.68 | 7.73 | 7.57 | 169298 |
| 1727386800 | 7.76 | 0.09 | 1.17 | 7.62 | 7.8 | 7.62 | 154795 |
| 1727300400 | 7.67 | -0.08 | -1.03 | 7.78 | 7.78 | 7.62 | 239316 |
| 1727214000 | 7.75 | 0.03 | 0.39 | 7.74 | 7.8 | 7.73 | 201038 |
| 1727127600 | 7.72 | 0 | 0.00 | 7.7 | 7.77 | 7.7 | 136217 |
| 1726868400 | 7.72 | -0.02 | -0.26 | 7.76 | 7.78 | 7.68 | 180921 |
| 1726782000 | 7.74 | 0.13 | 1.71 | 7.67 | 7.75 | 7.67 | 167844 |
| 1726695600 | 7.61 | 0.06 | 0.79 | 7.54 | 7.71 | 7.51 | 265181 |
| 1726609200 | 7.55 | 0.05 | 0.67 | 7.46 | 7.55 | 7.43 | 157265 |
| 1726522800 | 7.5 | 0.13 | 1.76 | 7.37 | 7.5 | 7.34 | 136038 |
| 1726263600 | 7.37 | 0.1 | 1.38 | 7.35 | 7.45 | 7.35 | 159235 |
| 1726177200 | 7.27 | 0.1 | 1.39 | 7.16 | 7.35 | 7.16 | 234970 |
| 1726090800 | 7.17 | 0.13 | 1.85 | 7.15 | 7.2 | 7.03 | 176142 |
| 1726004400 | 7.04 | 0 | 0.00 | 7.04 | 7.04 | 7.04 | 0 |
| 1725918000 | 7.04 | 0.03 | 0.43 | 6.95 | 7.15 | 6.95 | 429555 |
| 1725658800 | 7.01 | -0.09 | -1.27 | 7.11 | 7.13 | 6.93 | 174355 |
| 1725572400 | 7.1 | 0.04 | 0.57 | 7.06 | 7.13 | 7.05 | 151293 |
| 1725486000 | 7.06 | 0.02 | 0.28 | 7 | 7.14 | 6.97 | 129755 |
| 1725399600 | 7.04 | -0.06 | -0.85 | 7.07 | 7.07 | 6.96 | 176560 |
| 1725054000 | 7.1 | -0.03 | -0.42 | 7.11 | 7.11 | 7.02 | 92176 |
| 1724967600 | 7.13 | 0.13 | 1.86 | 7.02 | 7.15 | 7.02 | 103187 |
| 1724881200 | 7 | -0.08 | -1.13 | 7.09 | 7.11 | 6.98 | 117038 |
| 1724794800 | 7.08 | -0.06 | -0.84 | 7.08 | 7.15 | 7.04 | 187034 |
| 1724708400 | 7.14 | 0.1 | 1.42 | 7.04 | 7.2 | 7.02 | 179006 |
| 1724449200 | 7.04 | 0.09 | 1.29 | 6.9 | 7.09 | 6.86 | 169715 |
| 1724362800 | 6.95 | 0.04 | 0.58 | 6.9 | 6.99 | 6.82 | 229512 |
| 1724276400 | 6.91 | 0.12 | 1.77 | 6.83 | 6.91 | 6.8 | 111585 |
| 1724190000 | 6.79 | -0.04 | -0.59 | 6.88 | 6.88 | 6.73 | 226419 |
| 1724103600 | 6.83 | 0.03 | 0.44 | 6.78 | 6.87 | 6.75 | 286733 |
| 1723844400 | 6.8 | -0.02 | -0.29 | 6.8 | 6.81 | 6.72 | 71697 |
| 1723758000 | 6.82 | 0.09 | 1.34 | 6.75 | 6.84 | 6.72 | 140348 |
| 1723671600 | 6.73 | 0.07 | 1.05 | 6.69 | 6.74 | 6.59 | 186239 |
| 1723585200 | 6.66 | 0.04 | 0.60 | 6.67 | 6.67 | 6.5199999 | 316261 |
| 1723498800 | 6.62 | -0.1 | -1.49 | 6.61 | 6.69 | 6.32 | 305370 |
| 1723239600 | 6.72 | -0.11 | -1.61 | 6.82 | 6.82 | 6.61 | 383425 |
| 1723153200 | 6.83 | 0.08 | 1.19 | 6.78 | 6.84 | 6.69 | 208122 |
| 1723066800 | 6.75 | -0.1 | -1.46 | 7.01 | 7.01 | 6.65 | 195608 |
| 1722980400 | 6.85 | -0.01 | -0.15 | 6.57 | 6.87 | 6.57 | 238362 |
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
