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 | 0.1799 | 2.05835240275 | 8.74 | 8.95 | 8.6 | 930076 | 8.83624675 | CS |
| 4 | 0.0199 | 0.223595505618 | 8.9 | 8.95 | 8.5 | 922261 | 8.77280521 | CS |
| 12 | -0.2301 | -2.51475409836 | 9.15 | 9.75 | 8.06 | 1007347 | 8.81617773 | CS |
| 26 | 1.5999 | 21.856557377 | 7.32 | 9.75 | 7.175 | 844429 | 8.48639234 | CS |
| 52 | 1.7299 | 24.0598052851 | 7.19 | 9.75 | 6.52 | 767474 | 8.05370878 | CS |
| 156 | -5.0801 | -36.2864285714 | 14 | 14.2 | 6.05 | 840167 | 8.53210605 | CS |
| 260 | -2.3701 | -20.9929140833 | 11.29 | 14.2 | 5.43 | 724002 | 9.46325522 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738798200 | 8.92 | 0.08 | 0.90 | 8.86 | 8.92 | 8.83 | 948098 |
| 1738711800 | 8.84 | 0.1 | 1.14 | 8.8 | 8.84 | 8.755 | 796352 |
| 1738625400 | 8.74 | -0.13 | -1.47 | 8.74 | 8.86 | 8.6 | 1215892 |
| 1738366200 | 8.8699999 | 0.04 | 0.45 | 8.84 | 8.95 | 8.8002 | 1129693 |
| 1738279800 | 8.83 | 0.12 | 1.38 | 8.74 | 8.83 | 8.72 | 560345 |
| 1738193400 | 8.71 | -0.03 | -0.34 | 8.77 | 8.77 | 8.685 | 569752 |
| 1738107000 | 8.74 | 0 | 0.00 | 8.73 | 8.8 | 8.69 | 758323 |
| 1738020600 | 8.74 | -0.06 | -0.68 | 8.63 | 8.74 | 8.6 | 957773 |
| 1737761400 | 8.8 | -0.02 | -0.23 | 8.85 | 8.85 | 8.76 | 648111 |
| 1737675000 | 8.82 | 0 | 0.00 | 8.82 | 8.82 | 8.82 | 0 |
| 1737588600 | 8.82 | -0.01 | -0.11 | 8.93 | 8.93 | 8.785 | 739645 |
| 1737502200 | 8.83 | 0.16 | 1.85 | 8.7 | 8.83 | 8.685 | 880150 |
| 1737156600 | 8.67 | 0.1 | 1.17 | 8.68 | 8.7 | 8.6199999 | 733181 |
| 1737070200 | 8.57 | -0.08 | -0.92 | 8.6199999 | 8.69 | 8.5 | 832459 |
| 1736983800 | 8.65 | -0.14 | -1.59 | 8.68 | 8.73 | 8.58 | 794544 |
| 1736897400 | 8.7899999 | 0.1 | 1.15 | 8.7 | 8.82 | 8.66 | 2075651 |
| 1736811000 | 8.69 | -0.2 | -2.25 | 8.84 | 8.8499 | 8.64 | 1193156 |
| 1736551800 | 8.89 | -0.02 | -0.17 | 8.9 | 8.94 | 8.81 | 845307 |
| 1736379000 | 8.905 | 0.02 | 0.28 | 8.89 | 8.97 | 8.764 | 634610 |
| 1736292600 | 8.88 | -0.11 | -1.22 | 8.96 | 9 | 8.85 | 617790 |
| 1736206200 | 8.99 | 0.09 | 1.01 | 8.96 | 9.02 | 8.91 | 522442 |
| 1735947000 | 8.9 | 0.18 | 2.06 | 8.73 | 8.93 | 8.73 | 479428 |
| 1735860600 | 8.72 | 0.03 | 0.35 | 8.7899999 | 8.8501 | 8.64 | 606021 |
| 1735687800 | 8.69 | 0.12 | 1.40 | 8.63 | 8.82 | 8.57 | 741196 |
| 1735601400 | 8.57 | -0.09 | -1.04 | 8.61 | 8.65 | 8.525 | 565793 |
| 1735342200 | 8.66 | 0 | 0.00 | 8.65 | 8.6603 | 8.5399999 | 403684 |
| 1735255800 | 8.66 | -0.01 | -0.12 | 8.61 | 8.675 | 8.61 | 363440 |
| 1735077840 | 8.67 | 0.07 | 0.81 | 8.5399999 | 8.68 | 8.5399999 | 238756 |
| 1734996600 | 8.6 | 0.06 | 0.70 | 8.53 | 8.64 | 8.45 | 681768 |
| 1734737400 | 8.5399999 | 0.07 | 0.83 | 8.2899999 | 8.66 | 8.2899999 | 691980 |
| 1734651000 | 8.47 | 0.09 | 1.07 | 8.5399999 | 8.5399999 | 8.4 | 642293 |
| 1734564600 | 8.38 | 0.05 | 0.60 | 8.42 | 8.58 | 8.31 | 885694 |
| 1734478200 | 8.33 | -0.41 | -4.69 | 8.74 | 8.75 | 8.2932 | 1705740 |
| 1734391800 | 8.74 | -0.15 | -1.69 | 8.72 | 8.7899999 | 8.72 | 612436 |
| 1734132600 | 8.89 | -0.01 | -0.11 | 8.98 | 8.98 | 8.8 | 1844901 |
| 1734046200 | 8.9 | 0.14 | 1.60 | 8.86 | 8.98 | 8.77 | 794962 |
| 1733959800 | 8.76 | 0.34 | 4.04 | 8.5 | 8.94 | 8.5 | 1908631 |
| 1733873400 | 8.42 | -0.8 | -8.68 | 9.02 | 9.1 | 8.06 | 7732158 |
| 1733787000 | 9.22 | -0.43 | -4.46 | 9.6 | 9.65 | 9.22 | 1483818 |
| 1733527800 | 9.65 | -0.01 | -0.10 | 9.68 | 9.75 | 9.65 | 862235 |
| 1733441400 | 9.66 | 0.03 | 0.31 | 9.67 | 9.72 | 9.65 | 775620 |
| 1733355000 | 9.63 | 0.06 | 0.63 | 9.6 | 9.68 | 9.5818 | 728903 |
| 1733268600 | 9.57 | 0.09 | 0.95 | 9.45 | 9.58 | 9.45 | 1045500 |
| 1733182200 | 9.48 | 0.18 | 1.94 | 9.3 | 9.5 | 9.2899999 | 942163 |
| 1732917840 | 9.3 | 0.09 | 0.98 | 9.25 | 9.315 | 9.22 | 685429 |
| 1732750200 | 9.21 | 0.05 | 0.55 | 9.2 | 9.22 | 9.16 | 459584 |
| 1732663800 | 9.16 | 0.01 | 0.11 | 9.15 | 9.2 | 9.1414 | 380638 |
| 1732577400 | 9.15 | 0.14 | 1.55 | 9.0399999 | 9.16 | 9.0399999 | 711924 |
| 1732318200 | 9.01 | 0.1 | 1.12 | 8.94 | 9.0399999 | 8.9201 | 656719 |
| 1732231800 | 8.91 | 0.13 | 1.42 | 8.8 | 8.92 | 8.75 | 488206 |
| 1732145400 | 8.785 | -0.01 | -0.06 | 8.8 | 8.824 | 8.68 | 792857 |
| 1732059000 | 8.7899999 | 0.06 | 0.69 | 8.68 | 8.8 | 8.6199999 | 678332 |
| 1731972600 | 8.73 | -0.08 | -0.91 | 8.78 | 8.8699999 | 8.73 | 1151364 |
| 1731713400 | 8.81 | -0.26 | -2.87 | 8.82 | 8.95 | 8.76 | 1032613 |
| 1731627000 | 9.07 | -0.1 | -1.09 | 9.15 | 9.22 | 9.0543 | 3168691 |
| 1731540600 | 9.17 | 0.06 | 0.66 | 9.14 | 9.25 | 9.1199999 | 902003 |
| 1731454200 | 9.11 | 0.1 | 1.11 | 9.01 | 9.15 | 9.01 | 1204990 |
| 1731367800 | 9.01 | 0.18 | 2.04 | 8.9 | 9.1 | 8.82 | 1527773 |
| 1731108600 | 8.83 | 0.18 | 2.08 | 8.67 | 8.88 | 8.67 | 1169953 |
| 1731022200 | 8.65 | 0.12 | 1.41 | 8.52 | 8.69 | 8.52 | 895662 |
| 1730935800 | 8.53 | 0.14 | 1.61 | 8.49 | 8.585 | 8.48 | 728974 |
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
