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 | 0.37 | 4.78654592497 | 7.73 | 8.11 | 7.42 | 63895 | 7.87223207 | CS |
| 4 | -0.3 | -3.57142857143 | 8.4 | 8.8 | 7.42 | 59745 | 8.08939794 | CS |
| 12 | 1.23 | 17.903930131 | 6.87 | 9.97 | 6.0691 | 69298 | 8.37127726 | CS |
| 26 | 1.12 | 16.0458452722 | 6.98 | 9.97 | 5.735 | 66766 | 7.37279544 | CS |
| 52 | -1.55 | -16.0621761658 | 9.65 | 10.03 | 5.735 | 55857 | 7.60972516 | CS |
| 156 | -7.94 | -49.5012468828 | 16.04 | 16.2 | 5.735 | 67601 | 8.96865418 | CS |
| 260 | -0.23 | -2.76110444178 | 8.33 | 23.26 | 5.26 | 80082 | 11.97638355 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736983800 | 8.1 | 0.23 | 2.92 | 8 | 8.11 | 7.92 | 66771 |
| 1736897400 | 7.87 | -0.04 | -0.51 | 7.82 | 8.07 | 7.68 | 75796 |
| 1736811000 | 7.91 | 0.37 | 4.91 | 7.56 | 8 | 7.56 | 60830 |
| 1736551800 | 7.54 | -0.38 | -4.80 | 7.73 | 7.73 | 7.42 | 52182 |
| 1736379000 | 7.92 | -0.16 | -1.98 | 7.94 | 8.1 | 7.864 | 21493 |
| 1736292600 | 8.08 | -0.24 | -2.88 | 8.31 | 8.4 | 7.93 | 36082 |
| 1736206200 | 8.32 | 0.11 | 1.34 | 8.15 | 8.42 | 8.15 | 84993 |
| 1735947000 | 8.21 | 0.13 | 1.61 | 8.16 | 8.355 | 8.055 | 43572 |
| 1735860600 | 8.08 | -0.37 | -4.38 | 8.45 | 8.8 | 8.03 | 72501 |
| 1735687800 | 8.45 | 0.45 | 5.62 | 8.09 | 8.485 | 8.045 | 35998 |
| 1735601400 | 8 | -0.14 | -1.72 | 8.05 | 8.23 | 7.84 | 42288 |
| 1735342200 | 8.14 | -0.02 | -0.25 | 8.17 | 8.21 | 7.9 | 53365 |
| 1735255800 | 8.16 | -0.05 | -0.61 | 8.21 | 8.23 | 8.02 | 42124 |
| 1735077840 | 8.21 | 0.06 | 0.74 | 8.21 | 8.345 | 8.07 | 67136 |
| 1734996600 | 8.15 | -0.16 | -1.93 | 8.31 | 8.675 | 8.06 | 56988 |
| 1734737400 | 8.31 | 0.35 | 4.40 | 7.83 | 8.45 | 7.83 | 100636 |
| 1734651000 | 7.96 | -0.3 | -3.63 | 8.4 | 8.4 | 7.54 | 102906 |
| 1734564600 | 8.26 | -0.81 | -8.93 | 9.13 | 9.13 | 8.19 | 71837 |
| 1734478200 | 9.07 | 0.21 | 2.37 | 8.88 | 9.1199999 | 8.82 | 55123 |
| 1734391800 | 8.86 | -0.05 | -0.56 | 8.99 | 9.18 | 8.78 | 62834 |
| 1734132600 | 8.91 | -0.08 | -0.89 | 8.98 | 9.05 | 8.8672 | 54854 |
| 1734046200 | 8.99 | -0.17 | -1.86 | 9.18 | 9.18 | 8.93 | 42537 |
| 1733959800 | 9.16 | 0.11 | 1.22 | 9.1199999 | 9.23 | 9.02 | 58726 |
| 1733873400 | 9.05 | -0.2 | -2.16 | 9.23 | 9.3 | 9 | 40501 |
| 1733787000 | 9.25 | 0.32 | 3.58 | 9.0399999 | 9.74 | 9.0399999 | 89590 |
| 1733527800 | 8.93 | 0.11 | 1.25 | 8.8699999 | 9.09 | 8.71 | 34419 |
| 1733441400 | 8.82 | -0.2 | -2.22 | 9.03 | 9.16 | 8.66 | 66925 |
| 1733355000 | 9.02 | 0.13 | 1.46 | 8.95 | 9.1 | 8.88 | 53021 |
| 1733268600 | 8.89 | -0.14 | -1.55 | 9.1199999 | 9.1199999 | 8.82 | 40263 |
| 1733182200 | 9.03 | 0.13 | 1.46 | 8.77 | 9.13 | 8.675 | 103371 |
| 1732917840 | 8.9 | 0.04 | 0.45 | 8.91 | 9.03 | 8.77 | 30256 |
| 1732750200 | 8.86 | -0.09 | -1.01 | 8.99 | 9.07 | 8.81 | 35392 |
| 1732663800 | 8.95 | -0.3 | -3.24 | 9.23 | 9.2353 | 8.78 | 70769 |
| 1732577400 | 9.25 | -0.08 | -0.86 | 9.45 | 9.47 | 9.08 | 101428 |
| 1732318200 | 9.33 | 0.09 | 0.97 | 9.26 | 9.565 | 9.2 | 65745 |
| 1732231800 | 9.24 | 0.22 | 2.44 | 9.05 | 9.24 | 8.96 | 33091 |
| 1732145400 | 9.02 | -0.08 | -0.88 | 9.1 | 9.1 | 8.945 | 26527 |
| 1732059000 | 9.1 | 0.11 | 1.22 | 8.95 | 9.11 | 8.91 | 60907 |
| 1731972600 | 8.99 | 0.33 | 3.81 | 8.66 | 9.3 | 8.66 | 107295 |
| 1731713400 | 8.66 | -0.31 | -3.46 | 9.01 | 9.01 | 8.17 | 92652 |
| 1731627000 | 8.97 | 0.04 | 0.45 | 9 | 9.16 | 8.8699999 | 84759 |
| 1731540600 | 8.93 | -0.58 | -6.10 | 9.44 | 9.44 | 8.75 | 106417 |
| 1731454200 | 9.51 | 0.45 | 4.97 | 9.06 | 9.97 | 9.01 | 208954 |
| 1731367800 | 9.06 | 1.25 | 16.01 | 7.91 | 9.18 | 7.87 | 302456 |
| 1731108600 | 7.81 | 0.47 | 6.40 | 7.33 | 7.85 | 7.33 | 93583 |
| 1731022200 | 7.34 | 0.36 | 5.16 | 7 | 7.7661 | 6.9 | 175542 |
| 1730935800 | 6.98 | 0.68 | 10.79 | 6.46 | 7.08 | 6.46 | 163453 |
| 1730849400 | 6.3 | -0.12 | -1.87 | 6.46 | 6.46 | 6.22 | 58797 |
| 1730763000 | 6.42 | 0.03 | 0.47 | 6.33 | 6.45 | 6.2923 | 28762 |
| 1730500200 | 6.39 | 0.2 | 3.23 | 6.24 | 6.45 | 6.15 | 30447 |
| 1730413800 | 6.19 | 0.06 | 0.98 | 6.18 | 6.3 | 6.0691 | 35440 |
| 1730327400 | 6.13 | -0.19 | -3.01 | 6.29 | 6.38 | 6.13 | 18451 |
| 1730241000 | 6.32 | -0.1 | -1.56 | 6.4 | 6.48 | 6.25 | 36049 |
| 1730154600 | 6.42 | -0.11 | -1.68 | 6.53 | 6.59 | 6.4 | 35261 |
| 1729895400 | 6.53 | -0.03 | -0.46 | 6.63 | 6.64 | 6.45 | 40675 |
| 1729809000 | 6.5599999 | -0.28 | -4.09 | 6.87 | 6.95 | 6.47 | 47928 |
| 1729722600 | 6.84 | 0.08 | 1.18 | 6.69 | 6.87 | 6.65 | 34687 |
| 1729636200 | 6.76 | 0.01 | 0.15 | 6.69 | 6.7904 | 6.675 | 23572 |
| 1729549800 | 6.75 | -0.27 | -3.85 | 6.95 | 6.98 | 6.69 | 28135 |
| 1729290600 | 7.02 | 0.02 | 0.29 | 6.98 | 7.02 | 6.89 | 29467 |
| 1729204200 | 7 | -0.06 | -0.85 | 7.07 | 7.07 | 6.9263 | 34828 |
| 1729117800 | 7.06 | 0.06 | 0.86 | 7.12 | 7.13 | 6.95 | 42081 |
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
