Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -4.18918918919 | 7.4 | 7.4 | 7.02 | 1556 | 7.35443702 | CS |
| 4 | -0.68 | -8.75160875161 | 7.77 | 7.8 | 7 | 973 | 7.323217 | CS |
| 12 | -1.35 | -15.9952606635 | 8.44 | 9.27 | 7 | 1138 | 8.16728945 | CS |
| 26 | -6.09 | -46.2063732929 | 13.18 | 15.2 | 7 | 1253 | 9.20360545 | CS |
| 52 | -2.5 | -26.0688216893 | 9.59 | 15.43 | 7 | 807 | 9.83024974 | CS |
| 156 | -3.91 | -35.5454545455 | 11 | 15.43 | 4.95 | 734 | 9.82545489 | CS |
| 260 | 0.54 | 8.24427480916 | 6.55 | 15.43 | 4.95 | 911 | 9.48681581 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1726868400 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1726782000 | 7.2 | 0.13 | 1.84 | 7.2 | 7.2 | 7.2 | 199 |
| 1726695600 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 25 |
| 1726609200 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 1 |
| 1726522800 | 7.07 | -0.31 | -4.20 | 7.39 | 7.39 | 7.07 | 500 |
| 1726263600 | 7.38 | 0.05 | 0.68 | 7.4 | 7.4 | 7.38 | 7055 |
| 1726177200 | 7.33 | 0.19 | 2.66 | 7.34 | 7.35 | 7.33 | 600 |
| 1726090800 | 7.14 | 0.07 | 0.99 | 7.1 | 7.14 | 7.1 | 381 |
| 1726004400 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1725918000 | 7.07 | -0.07 | -0.98 | 7.28 | 7.28 | 7.07 | 315 |
| 1725658800 | 7.14 | -0.1 | -1.38 | 7 | 7.22 | 7 | 501 |
| 1725572400 | 7.24 | -0.26 | -3.47 | 7.21 | 7.24 | 7.21 | 5601 |
| 1725486000 | 7.5 | 0.15 | 2.04 | 7.5 | 7.5 | 7.5 | 600 |
| 1725399600 | 7.35 | -0.04 | -0.54 | 7.39 | 7.39 | 7.35 | 200 |
| 1725054000 | 7.39 | -0.28 | -3.65 | 7.66 | 7.66 | 7.34 | 647 |
| 1724967600 | 7.67 | 0 | 0.00 | 7.67 | 7.67 | 7.67 | 0 |
| 1724881200 | 7.67 | 0 | 0.00 | 7.67 | 7.67 | 7.67 | 0 |
| 1724794800 | 7.67 | 0 | 0.00 | 7.67 | 7.67 | 7.67 | 182 |
| 1724708400 | 7.67 | -0.1 | -1.29 | 7.8 | 7.8 | 7.67 | 700 |
| 1724449200 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 0 |
| 1724362800 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 0 |
| 1724276400 | 7.77 | 0.17 | 2.24 | 7.765 | 7.77 | 7.765 | 145 |
| 1724190000 | 7.6 | -0.11 | -1.43 | 7.6 | 7.6 | 7.6 | 100 |
| 1724103600 | 7.71 | -0.06 | -0.77 | 7.46 | 7.71 | 7.03 | 873 |
| 1723844400 | 7.77 | 0.27 | 3.60 | 7.71 | 7.77 | 7.71 | 200 |
| 1723758000 | 7.5 | 0.23 | 3.16 | 7.71 | 7.71 | 7.5 | 606 |
| 1723671600 | 7.27 | -0.89 | -10.91 | 8.2 | 8.2 | 7.22 | 3994 |
| 1723585200 | 8.16 | -0.46 | -5.34 | 8.25 | 8.25 | 8.16 | 200 |
| 1723498800 | 8.6199999 | 0.67 | 8.43 | 8.24 | 8.6199999 | 8.24 | 716 |
| 1723239600 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1723153200 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 1 |
| 1723066800 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1722980400 | 7.95 | -0.03 | -0.38 | 7.95 | 7.95 | 7.95 | 114 |
| 1722634800 | 7.98 | -0.66 | -7.64 | 8.6199999 | 8.6199999 | 7.98 | 401 |
| 1722548400 | 8.64 | -0.25 | -2.81 | 8.89 | 8.89 | 8.5 | 700 |
| 1722462000 | 8.89 | 0.09 | 1.02 | 8.84 | 9.0399999 | 8.84 | 517 |
| 1722375600 | 8.8 | 0.04 | 0.46 | 8.8 | 8.8 | 8.8 | 112 |
| 1722289200 | 8.76 | -0.47 | -5.09 | 9.25 | 9.25 | 8.76 | 307 |
| 1722030000 | 9.23 | 0.15 | 1.65 | 9.2 | 9.23 | 9.2 | 1101 |
| 1721943600 | 9.08 | 0.04 | 0.44 | 9.08 | 9.08 | 9.08 | 125 |
| 1721857200 | 9.0399999 | -0.23 | -2.48 | 9.21 | 9.21 | 9.0399999 | 500 |
| 1721770800 | 9.27 | 0 | 0.00 | 9.27 | 9.27 | 9.27 | 0 |
| 1721684400 | 9.27 | 0.43 | 4.86 | 8.86 | 9.27 | 8.65 | 2900 |
| 1721425200 | 8.84 | -0.02 | -0.23 | 8.84 | 8.84 | 8.84 | 100 |
| 1721338800 | 8.86 | -0.24 | -2.64 | 9.125 | 9.125 | 8.73 | 1400 |
| 1721252400 | 9.1 | -0.05 | -0.55 | 9.18 | 9.18 | 9 | 1202 |
| 1721166000 | 9.15 | 0.09 | 0.99 | 9.13 | 9.15 | 9.11 | 600 |
| 1721079600 | 9.06 | 0.35 | 4.02 | 8.77 | 9.06 | 8.77 | 8050 |
| 1720820400 | 8.71 | -0.19 | -2.13 | 9.09 | 9.1199999 | 8.66 | 600 |
| 1720734000 | 8.9 | 0.82 | 10.15 | 8.31 | 8.9 | 8.2899999 | 4701 |
| 1720647600 | 8.08 | 0.12 | 1.51 | 8.07 | 8.08 | 8.01 | 1500 |
| 1720561200 | 7.96 | 0.02 | 0.25 | 7.96 | 7.96 | 7.96 | 120 |
| 1720474800 | 7.94 | -0.03 | -0.38 | 8.01 | 8.18 | 7.91 | 4120 |
| 1720215600 | 7.97 | -0.19 | -2.33 | 8.115 | 8.115 | 7.8 | 1805 |
| 1720129200 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 0 |
| 1720042800 | 8.16 | -0.1 | -1.21 | 8.3 | 8.65 | 8.16 | 4000 |
| 1719956400 | 8.26 | -0.16 | -1.90 | 8.47 | 8.47 | 8.26 | 504 |
| 1719610800 | 8.42 | 0.18 | 2.18 | 8.44 | 8.44 | 8.23 | 3904 |
| 1719524400 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1719438000 | 8.24 | -0.25 | -2.94 | 8.51 | 8.51 | 8.24 | 504 |
| 1719351600 | 8.49 | -0.22 | -2.53 | 8.61 | 8.61 | 8.44 | 3695 |
| 1719265200 | 8.71 | -0.16 | -1.80 | 8.92 | 8.92 | 8.71 | 3600 |
| 1719006000 | 8.8699999 | -0.1 | -1.11 | 9.01 | 9.01 | 8.8699999 | 200 |
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
