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 | -0.062 | -0.717426521639 | 8.642 | 8.7225 | 8.4295 | 0 | 0 | IX |
| 4 | -0.432 | -4.79360852197 | 9.012 | 9.0575 | 8.344 | 0 | 0 | IX |
| 12 | -0.5525 | -6.04982206406 | 9.1325 | 9.5005 | 8.344 | 0 | 0 | IX |
| 26 | -0.3305 | -3.70910723304 | 8.9105 | 9.5245 | 8.344 | 0 | 0 | IX |
| 52 | 0.334 | 4.0504487024 | 8.246 | 9.5245 | 7.6815 | 0 | 0 | IX |
| 156 | 2.356 | 37.853470437 | 6.224 | 9.5245 | 6.143 | 0 | 0 | IX |
| 260 | 2.356 | 37.853470437 | 6.224 | 9.5245 | 6.143 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743010200 | 8.622 | -0.07 | -0.82 | 8.707 | 8.71 | 8.608 | 0 |
| 1742923800 | 8.6935 | 0.01 | 0.10 | 8.6845 | 8.7225 | 8.6675 | 0 |
| 1742837400 | 8.6845 | 0.19 | 2.18 | 8.4995 | 8.695 | 8.4995 | 0 |
| 1742578200 | 8.4995 | -0.04 | -0.42 | 8.5355 | 8.5355 | 8.4295 | 0 |
| 1742491800 | 8.5355 | 0.01 | 0.12 | 8.642 | 8.6425 | 8.4745 | 0 |
| 1742405400 | 8.5254999 | 0.06 | 0.66 | 8.5055 | 8.5365 | 8.453 | 0 |
| 1742319000 | 8.4695 | -0.05 | -0.57 | 8.5975 | 8.5975 | 8.4285 | 0 |
| 1742232600 | 8.518 | 0.03 | 0.35 | 8.488 | 8.555 | 8.464 | 0 |
| 1741973400 | 8.488 | 0.12 | 1.43 | 8.4475 | 8.502 | 8.3875 | 0 |
| 1741887000 | 8.368 | -0.1 | -1.15 | 8.456 | 8.4755 | 8.3475 | 0 |
| 1741800600 | 8.465 | 0.07 | 0.86 | 8.4215 | 8.577 | 8.368 | 0 |
| 1741714200 | 8.393 | -0.12 | -1.46 | 8.5295 | 8.5295 | 8.344 | 0 |
| 1741627800 | 8.5175 | -0.04 | -0.50 | 8.726 | 8.7289999 | 8.496 | 0 |
| 1741368600 | 8.5605 | -0.19 | -2.22 | 8.755 | 8.756 | 8.558 | 0 |
| 1741282200 | 8.755 | 0.08 | 0.88 | 8.7144999 | 8.7805 | 8.6765 | 0 |
| 1741195800 | 8.6785 | 0.04 | 0.44 | 8.765 | 8.7995 | 8.672 | 0 |
| 1741109400 | 8.6405 | -0.29 | -3.19 | 8.7895 | 8.8085 | 8.61 | 0 |
| 1741023000 | 8.9255 | 0.07 | 0.77 | 8.9629999 | 9.0105 | 8.896 | 0 |
| 1740763800 | 8.857 | -0.12 | -1.35 | 8.8335 | 8.8835 | 8.782 | 0 |
| 1740677400 | 8.9785 | -0.08 | -0.92 | 9.012 | 9.0574999 | 8.912 | 0 |
| 1740591000 | 9.062 | 0.12 | 1.36 | 9.03 | 9.0795 | 9.006 | 0 |
| 1740504600 | 8.9405 | -0.16 | -1.77 | 9.02 | 9.0665 | 8.9295 | 0 |
| 1740418200 | 9.1015 | -0.12 | -1.25 | 9.1375 | 9.168 | 9.0285 | 0 |
| 1740159000 | 9.2165 | -0.01 | -0.09 | 9.269 | 9.304 | 9.201 | 0 |
| 1740072600 | 9.225 | -0.04 | -0.47 | 9.268 | 9.292 | 9.2114999 | 0 |
| 1739986200 | 9.269 | 0.02 | 0.20 | 9.265 | 9.273 | 9.236 | 0 |
| 1739899800 | 9.2505 | 0.01 | 0.16 | 9.255 | 9.278 | 9.23 | 0 |
| 1739813400 | 9.236 | 0.02 | 0.26 | 9.212 | 9.2485 | 9.212 | 0 |
| 1739554200 | 9.212 | 0.02 | 0.17 | 9.196 | 9.247 | 9.196 | 0 |
| 1739467800 | 9.196 | 0.12 | 1.37 | 9.1275 | 9.2129999 | 9.0894999 | 0 |
| 1739381400 | 9.0715 | -0.1 | -1.05 | 9.1649999 | 9.183 | 9.0574999 | 0 |
| 1739295000 | 9.168 | -0.03 | -0.32 | 9.1545 | 9.1809999 | 9.135 | 0 |
| 1739208600 | 9.1975 | 0.03 | 0.32 | 9.1685 | 9.2205 | 9.1655 | 0 |
| 1738949400 | 9.1685 | -0.07 | -0.71 | 9.2445 | 9.271 | 9.1625 | 0 |
| 1738863000 | 9.234 | 0.06 | 0.70 | 9.232 | 9.246 | 9.2129999 | 0 |
| 1738776600 | 9.17 | -0.03 | -0.29 | 9.1115 | 9.1725 | 9.1095 | 0 |
| 1738690200 | 9.1965 | 0.03 | 0.35 | 9.1445 | 9.202 | 9.1095 | 0 |
| 1738603800 | 9.1645 | -0.2 | -2.11 | 9.067 | 9.186 | 9.0395 | 0 |
| 1738344600 | 9.362 | 0.12 | 1.26 | 9.321 | 9.38 | 9.305 | 0 |
| 1738258200 | 9.2455 | -0.05 | -0.48 | 9.2885 | 9.301 | 9.2125 | 0 |
| 1738171800 | 9.2905 | 0.02 | 0.19 | 9.3625 | 9.3795 | 9.2815 | 0 |
| 1738085400 | 9.273 | 0.06 | 0.62 | 9.271 | 9.3165 | 9.2015 | 0 |
| 1737999000 | 9.216 | -0.28 | -2.91 | 9.265 | 9.294 | 9.1125 | 0 |
| 1737739800 | 9.4925 | 0.03 | 0.36 | 9.476 | 9.5005 | 9.4644999 | 0 |
| 1737653400 | 9.458 | 0.11 | 1.23 | 9.4275 | 9.46 | 9.4075 | 0 |
| 1737567000 | 9.3435 | 0 | 0.00 | 9.3435 | 9.3435 | 9.3435 | 0 |
| 1737480600 | 9.3435 | 0.04 | 0.40 | 9.3 | 9.351 | 9.292 | 0 |
| 1737394200 | 9.3059999 | 0.01 | 0.09 | 9.2875 | 9.347 | 9.2525 | 0 |
| 1737135000 | 9.2975 | 0.09 | 1.03 | 9.1969999 | 9.3035 | 9.1969999 | 0 |
| 1737048600 | 9.2025 | 0.06 | 0.67 | 9.251 | 9.252 | 9.155 | 0 |
| 1736962200 | 9.1415 | 0.15 | 1.63 | 8.9945 | 9.1824999 | 8.9945 | 0 |
| 1736875800 | 8.9945 | 0.05 | 0.58 | 9.057 | 9.0935 | 8.9815 | 0 |
| 1736789400 | 8.943 | -0.05 | -0.54 | 8.9454999 | 8.9665 | 8.8905 | 0 |
| 1736530200 | 8.992 | -0.13 | -1.45 | 9.117 | 9.1465 | 8.9695 | 0 |
| 1736443800 | 9.1245 | -0.02 | -0.17 | 9.1075 | 9.143 | 9.1015 | 0 |
| 1736357400 | 9.14 | -0.05 | -0.51 | 9.1535 | 9.1725 | 9.0864999 | 0 |
| 1736271000 | 9.1865 | -0.15 | -1.64 | 9.2625 | 9.319 | 9.1695 | 0 |
| 1736184600 | 9.34 | 0.18 | 1.93 | 9.2335 | 9.3435 | 9.2305 | 0 |
| 1735925400 | 9.1635 | 0.06 | 0.68 | 9.0855 | 9.167 | 9.0715 | 0 |
| 1735839000 | 9.1015 | -0.06 | -0.60 | 9.1325 | 9.1905 | 9.062 | 0 |
| 1735579800 | 9.1565 | -0.08 | -0.91 | 9.212 | 9.223 | 9.1435 | 0 |
| 1735320600 | 9.2405 | 0.04 | 0.48 | 9.1965 | 9.343 | 9.1965 | 0 |
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
