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 | 1.03 | 12.4096385542 | 8.3 | 9.7 | 7.96 | 71312 | 8.9646667 | CS |
| 4 | 1.1 | 13.3657351154 | 8.23 | 9.7 | 7.45 | 63084 | 8.39195944 | CS |
| 12 | 3.62 | 63.3975481611 | 5.71 | 10.37 | 5.5944 | 94990 | 8.01344168 | CS |
| 26 | 5.33 | 133.25 | 4 | 10.37 | 3.6 | 92079 | 6.91858442 | CS |
| 52 | 5.33 | 133.25 | 4 | 10.37 | 3.6 | 92079 | 6.91858442 | CS |
| 156 | 5.33 | 133.25 | 4 | 10.37 | 3.6 | 92079 | 6.91858442 | CS |
| 260 | 5.33 | 133.25 | 4 | 10.37 | 3.6 | 92079 | 6.91858442 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738884600 | 9.33 | -0.3 | -3.12 | 9.73 | 9.75 | 9.1127 | 61434 |
| 1738798200 | 9.63 | 1.12 | 13.16 | 8.69 | 9.7 | 8.56 | 164088 |
| 1738711800 | 8.51 | 0.15 | 1.79 | 8.25 | 8.7 | 8.19 | 34443 |
| 1738625400 | 8.36 | -0.27 | -3.13 | 8.3 | 8.8 | 8.15 | 66569 |
| 1738366200 | 8.63 | 0.56 | 6.94 | 8.21 | 8.67 | 8.17 | 51006 |
| 1738279800 | 8.07 | -0.14 | -1.71 | 8.3 | 8.39 | 7.96 | 40452 |
| 1738193400 | 8.21 | -0.22 | -2.61 | 8.3699999 | 8.74 | 7.97 | 32660 |
| 1738107000 | 8.43 | 0.11 | 1.32 | 8.36 | 8.5 | 8.11 | 46485 |
| 1738020600 | 8.32 | -0.13 | -1.54 | 8.36 | 8.36 | 7.88 | 39201 |
| 1737761400 | 8.45 | 0.13 | 1.56 | 8.28 | 8.63 | 8.2 | 34896 |
| 1737675000 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
| 1737588600 | 8.32 | 0.12 | 1.46 | 8.19 | 8.5 | 8.146 | 37343 |
| 1737502200 | 8.2 | -0.53 | -6.07 | 8.5 | 8.63 | 8.1707 | 57115 |
| 1737156600 | 8.73 | 0.68 | 8.45 | 8.0399999 | 8.75 | 7.9282 | 78583 |
| 1737070200 | 8.05 | 0.17 | 2.16 | 7.83 | 8.07 | 7.8 | 45978 |
| 1736983800 | 7.88 | 0.08 | 1.03 | 7.82 | 8.16 | 7.71 | 83875 |
| 1736897400 | 7.8 | 0.35 | 4.70 | 7.68 | 8.07 | 7.6 | 85137 |
| 1736811000 | 7.45 | -1.25 | -14.37 | 8.42 | 8.5783 | 7.45 | 125496 |
| 1736551800 | 8.7 | 0.35 | 4.19 | 8.23 | 8.7 | 8.0588 | 49105 |
| 1736379000 | 8.35 | -0.01 | -0.12 | 8.36 | 8.43 | 8.0001 | 58397 |
| 1736292600 | 8.36 | -0.12 | -1.42 | 8.33 | 8.8599 | 8.15 | 54432 |
| 1736206200 | 8.48 | 0.26 | 3.16 | 8.3 | 8.6 | 8.2601 | 161138 |
| 1735947000 | 8.22 | 0.06 | 0.74 | 8.27 | 8.32 | 8.0009 | 100309 |
| 1735860600 | 8.16 | -0.16 | -1.92 | 8.26 | 8.4065 | 8.0716 | 54442 |
| 1735687800 | 8.32 | 0.12 | 1.46 | 8.27 | 8.51 | 8.08 | 62295 |
| 1735601400 | 8.2 | -0.05 | -0.61 | 8.25 | 8.51 | 8.14 | 79558 |
| 1735342200 | 8.25 | -0.23 | -2.71 | 8.21 | 8.57 | 8.18 | 61919 |
| 1735255800 | 8.48 | 0.16 | 1.92 | 8.3 | 8.88 | 7.88 | 102527 |
| 1735077840 | 8.32 | -0.18 | -2.12 | 8.2899999 | 8.69 | 8.26 | 68212 |
| 1734996600 | 8.5 | 1.11 | 15.02 | 7.82 | 8.7998999 | 7.665 | 284546 |
| 1734737400 | 7.39 | -0.27 | -3.52 | 8.03 | 8.2708999 | 7.28 | 189947 |
| 1734651000 | 7.66 | -0.34 | -4.25 | 8.1199999 | 8.23 | 7.51 | 127705 |
| 1734564600 | 8 | -0.41 | -4.88 | 8.5399999 | 8.5798 | 8 | 92158 |
| 1734478200 | 8.41 | -0.57 | -6.35 | 9.02 | 9.06 | 8.41 | 103935 |
| 1734391800 | 8.98 | 0.05 | 0.56 | 8.8699999 | 10.37 | 8.68 | 272517 |
| 1734132600 | 8.93 | 0.69 | 8.37 | 8.3 | 8.95 | 8.15 | 146856 |
| 1734046200 | 8.24 | 0.22 | 2.74 | 8.02 | 8.4 | 7.95 | 97870 |
| 1733959800 | 8.02 | 0.07 | 0.88 | 8.06 | 8.18 | 7.93 | 69515 |
| 1733873400 | 7.95 | -0.17 | -2.09 | 8.07 | 8.2 | 7.95 | 76065 |
| 1733787000 | 8.1199999 | 0.05 | 0.62 | 8.2 | 8.42 | 8.01 | 89388 |
| 1733527800 | 8.07 | 0.03 | 0.37 | 8.1 | 8.36 | 7.91 | 122851 |
| 1733441400 | 8.0399999 | 0.14 | 1.77 | 7.89 | 8.07 | 7.73 | 66807 |
| 1733355000 | 7.9 | 0.05 | 0.64 | 7.94 | 8.0982 | 7.84 | 65844 |
| 1733268600 | 7.85 | 0.16 | 2.08 | 7.69 | 8.0571 | 7.6 | 58530 |
| 1733182200 | 7.69 | -0.52 | -6.33 | 8.2 | 8.21 | 7.64 | 110206 |
| 1732917840 | 8.21 | 0.11 | 1.36 | 8.3 | 8.3 | 7.98 | 69248 |
| 1732750200 | 8.1 | 0.24 | 3.05 | 8 | 8.25 | 7.84 | 134663 |
| 1732663800 | 7.86 | 0.36 | 4.80 | 7.54 | 8 | 7.51 | 57690 |
| 1732577400 | 7.5 | -0.43 | -5.42 | 8 | 8.05 | 7.225 | 94292 |
| 1732318200 | 7.93 | 0.36 | 4.76 | 7.52 | 8 | 7.34 | 114480 |
| 1732231800 | 7.57 | 0.17 | 2.30 | 7.5 | 7.59 | 7.1 | 100688 |
| 1732145400 | 7.4 | 1.08 | 17.00 | 6.2 | 7.75 | 6.2 | 174863 |
| 1732059000 | 6.325 | -0.09 | -1.33 | 6.4 | 6.5 | 6 | 75937 |
| 1731972600 | 6.41 | -0.11 | -1.69 | 6.58 | 6.9 | 6.34 | 117714 |
| 1731713400 | 6.5199999 | 0.92 | 16.43 | 6.9 | 7.83 | 6.3099999 | 291204 |
| 1731627000 | 5.6 | -0.06 | -1.07 | 5.71 | 5.8 | 5.5944 | 48305 |
| 1731540600 | 5.6604 | -0.04 | -0.69 | 5.72 | 5.75 | 5.53 | 23541 |
| 1731454200 | 5.7 | 0.03 | 0.53 | 5.69 | 5.9 | 5.5456 | 47601 |
| 1731367800 | 5.67 | -0.31 | -5.18 | 5.92 | 5.92 | 5.51 | 19130 |
| 1731108600 | 5.98 | 0.33 | 5.84 | 5.59 | 6 | 5.59 | 55314 |
| 1731022200 | 5.65 | 0.06 | 1.07 | 5.43 | 5.66 | 5.3315 | 33751 |
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
