Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 1.84940554822 | 7.57 | 7.71 | 7.54 | 1261 | 7.63025377 | F |
| 4 | 0.18 | 2.39043824701 | 7.53 | 7.92 | 7.51 | 1538 | 7.67929967 | F |
| 12 | 0.23 | 3.07486631016 | 7.48 | 53717.19 | 7.44 | 1924 | 1187.76375799 | F |
| 26 | 1.14 | 17.3515981735 | 6.57 | 53717.19 | 6.41 | 2193 | 486.19659694 | F |
| 52 | 2 | 35.0262697023 | 5.71 | 53717.19 | 5.68 | 1853 | 281.13045772 | F |
| 156 | 1.6 | 26.1865793781 | 6.11 | 59286.18 | 4.96 | 1913 | 373.99487417 | F |
| 260 | 1.6 | 26.1865793781 | 6.11 | 59286.18 | 4.96 | 1913 | 373.99487417 | F |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742594400 | 7.71 | 0.03 | 0.39 | 7.68 | 7.71 | 7.65 | 3628 |
| 1742508000 | 7.68 | 0.09 | 1.25 | 7.64 | 7.69 | 7.63 | 2049 |
| 1742421600 | 7.585 | -0.01 | -0.13 | 7.605 | 7.61 | 7.54 | 1971 |
| 1742335200 | 7.595 | -0.06 | -0.72 | 7.635 | 7.635 | 7.56 | 951 |
| 1742248800 | 7.65 | 0.02 | 0.20 | 7.635 | 7.65 | 7.63 | 964 |
| 1741989600 | 7.635 | 0.04 | 0.59 | 7.57 | 7.635 | 7.57 | 370 |
| 1741903200 | 7.59 | -0.04 | -0.46 | 7.635 | 7.635 | 7.58 | 2872 |
| 1741816800 | 7.625 | -0.02 | -0.26 | 7.65 | 7.655 | 7.62 | 1571 |
| 1741730400 | 7.645 | -0.06 | -0.71 | 7.62 | 7.645 | 7.62 | 680 |
| 1741644000 | 7.7 | 0.03 | 0.39 | 7.65 | 7.75 | 7.65 | 731 |
| 1741384800 | 7.67 | -0.05 | -0.65 | 7.67 | 7.675 | 7.645 | 1221 |
| 1741298400 | 7.72 | 0.02 | 0.26 | 7.73 | 7.73 | 7.705 | 1407 |
| 1741212000 | 7.7 | -0.18 | -2.22 | 7.7 | 7.7 | 7.7 | 550 |
| 1740780000 | 7.875 | 0.08 | 0.96 | 7.8 | 7.92 | 7.74 | 5310 |
| 1740693600 | 7.8 | 0.14 | 1.83 | 7.675 | 7.8 | 7.66 | 859 |
| 1740607200 | 7.66 | 0.09 | 1.26 | 7.62 | 7.66 | 7.61 | 371 |
| 1740520800 | 7.565 | -0.07 | -0.85 | 7.58 | 7.625 | 7.565 | 1330 |
| 1740434400 | 7.63 | 0.09 | 1.13 | 7.545 | 7.64 | 7.545 | 2587 |
| 1740175200 | 7.545 | -0.02 | -0.20 | 7.53 | 7.56 | 7.51 | 1893 |
| 1740088800 | 7.56 | -0.02 | -0.26 | 7.57 | 7.575 | 7.56 | 499 |
| 1740002400 | 7.58 | 0.09 | 1.13 | 7.495 | 7.58 | 7.495 | 1397 |
| 1739916000 | 7.495 | 0.04 | 0.54 | 7.46 | 7.5 | 7.46 | 1450 |
| 1739829600 | 7.455 | -0.1 | -1.32 | 7.44 | 7.455 | 7.44 | 627 |
| 1739570400 | 7.555 | -0.11 | -1.37 | 7.62 | 7.625 | 7.555 | 1733 |
| 1739484000 | 7.66 | -0.04 | -0.52 | 7.66 | 7.685 | 7.66 | 1904 |
| 1739397600 | 7.7 | 0.02 | 0.26 | 7.68 | 7.705 | 7.68 | 933 |
| 1739311200 | 7.68 | -0.03 | -0.32 | 7.71 | 7.71 | 7.625 | 4008 |
| 1739224800 | 7.705 | 0.03 | 0.33 | 7.695 | 7.71 | 7.69 | 2750 |
| 1738965600 | 7.68 | -0.01 | -0.07 | 7.68 | 7.7 | 7.66 | 2561 |
| 1738879200 | 7.685 | -0.03 | -0.39 | 7.73 | 7.73 | 7.68 | 1141 |
| 1738792800 | 7.715 | 0.05 | 0.72 | 7.66 | 7.715 | 7.66 | 786 |
| 1738706400 | 7.66 | 0.05 | 0.66 | 7.61 | 7.67 | 7.6 | 1295 |
| 1738620000 | 7.61 | -0.02 | -0.26 | 7.635 | 7.635 | 7.58 | 2386 |
| 1738360800 | 7.63 | 0.06 | 0.79 | 7.58 | 7.66 | 7.58 | 4382 |
| 1738274400 | 7.57 | -0.27 | -3.44 | 7.71 | 7.71 | 7.57 | 2530 |
| 1738188000 | 7.84 | 0.01 | 0.19 | 7.825 | 7.875 | 7.825 | 3532 |
| 1738101600 | 7.825 | -0.03 | -0.32 | 7.85 | 7.85 | 7.81 | 388 |
| 1738015200 | 7.85 | 0.01 | 0.13 | 7.82 | 7.85 | 7.82 | 1330 |
| 1737756000 | 7.84 | -0.05 | -0.63 | 7.87 | 7.87 | 7.84 | 3104 |
| 1737669600 | 7.89 | 0.04 | 0.51 | 7.9 | 7.9 | 7.83 | 2168 |
| 1737583200 | 7.85 | 0.01 | 0.13 | 7.87 | 7.87 | 7.79 | 2570 |
| 1737496800 | 7.84 | 0.08 | 1.03 | 7.8 | 7.85 | 7.8 | 2064 |
| 1737410400 | 7.76 | 0.03 | 0.39 | 7.74 | 7.76 | 7.7 | 1281 |
| 1737151200 | 7.73 | 0.1 | 1.31 | 7.62 | 7.77 | 7.62 | 2444 |
| 1737064800 | 7.63 | 0.07 | 0.93 | 7.67 | 7.67 | 7.63 | 2455 |
| 1736978400 | 7.56 | -0.04 | -0.53 | 7.55 | 7.56 | 7.55 | 1465 |
| 1736892000 | 7.6 | -0.05 | -0.65 | 7.65 | 7.65 | 7.6 | 2351 |
| 1736805600 | 7.65 | 0.04 | 0.53 | 7.59 | 7.65 | 7.56 | 3527 |
| 1736546400 | 7.61 | 0.06 | 0.79 | 7.55 | 7.61 | 7.55 | 1118 |
| 1736460000 | 7.55 | -0.02 | -0.26 | 7.56 | 7.57 | 7.51 | 3152 |
| 1736373600 | 7.57 | -0.01 | -0.13 | 7.58 | 7.58 | 7.57 | 528 |
| 1736287200 | 7.58 | 0.03 | 0.40 | 7.59 | 7.62 | 7.56 | 2349 |
| 1736200800 | 7.55 | -0.1 | -1.31 | 7.57 | 7.66 | 7.55 | 3851 |
| 1735941600 | 7.65 | 0.06 | 0.79 | 7.59 | 7.65 | 7.54 | 3101 |
| 1735855200 | 7.59 | -53 | -99.99 | 7.57 | 7.61 | 7.55 | 1213 |
| 1735595760 | 53717.19 | 53 | 711,385.96 | 7.62 | 53717.19 | 7.61 | 2367 |
| 1735336800 | 7.55 | 0.08 | 1.07 | 7.48 | 7.55 | 7.48 | 3302 |
| 1735250400 | 7.47 | 0.01 | 0.13 | 7.52 | 7.52 | 7.47 | 3734 |
| 1734991200 | 7.46 | 0.02 | 0.27 | 7.43 | 7.46 | 7.38 | 1796 |
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
