Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3207 | 3.90392949311 | 8.2148 | 8.539 | 7.76 | 0 | 0 | IX |
| 4 | -0.2516 | -2.86328822934 | 8.7871 | 8.7871 | 7.76 | 0 | 0 | IX |
| 12 | -0.058 | -0.674928725199 | 8.5935 | 8.903 | 7.76 | 0 | 0 | IX |
| 26 | -0.069 | -0.801905979429 | 8.6045 | 9.1115 | 7.76 | 0 | 0 | IX |
| 52 | 0.411 | 5.05877284756 | 8.1245 | 9.1115 | 7.6978 | 0 | 0 | IX |
| 156 | 1.416 | 19.8890371515 | 7.1195 | 9.1115 | 6.5452 | 0 | 0 | IX |
| 260 | 1.416 | 19.8890371515 | 7.1195 | 9.1115 | 6.5452 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742578200 | 8.405 | 0.02 | 0.18 | 8.3902 | 8.4505 | 8.3445 | 0 |
| 1742491800 | 8.3898 | -0.08 | -0.97 | 8.4725 | 8.5205 | 8.3898 | 0 |
| 1742405400 | 8.472 | -0.03 | -0.35 | 8.5025 | 8.5025 | 8.4157 | 0 |
| 1742319000 | 8.5015 | 0.05 | 0.65 | 8.4475 | 8.503 | 8.3957 | 0 |
| 1742232600 | 8.4469999 | 0.23 | 2.83 | 8.2148 | 8.4792 | 8.2148 | 0 |
| 1741973400 | 8.2142 | 0.08 | 0.95 | 8.1355 | 8.4164999 | 8.1355 | 0 |
| 1741887000 | 8.1365 | -0.18 | -2.12 | 8.3135 | 8.319 | 8.1355 | 0 |
| 1741800600 | 8.313 | -0.02 | -0.22 | 8.331 | 8.4375 | 7.9417 | 0 |
| 1741714200 | 8.331 | 0.3 | 3.79 | 8.0269999 | 8.49 | 8.0269999 | 0 |
| 1741627800 | 8.0265 | -0.34 | -4.05 | 8.3665 | 8.555 | 8.026 | 0 |
| 1741368600 | 8.3655 | 0.6 | 7.71 | 7.769 | 8.5265 | 7.769 | 0 |
| 1741282200 | 7.7667 | -0.63 | -7.49 | 8.3975 | 8.5495 | 7.7667 | 0 |
| 1741195800 | 8.3955 | -0.08 | -0.97 | 8.4774999 | 8.5635 | 8.3955 | 0 |
| 1741109400 | 8.478 | -0.18 | -2.12 | 8.663 | 8.663 | 8.4637 | 0 |
| 1741023000 | 8.662 | 0.01 | 0.14 | 8.6489999 | 8.7855 | 8.6489999 | 0 |
| 1740763800 | 8.6495 | -0.06 | -0.73 | 8.7135 | 8.7135 | 8.6306999 | 0 |
| 1740677400 | 8.7135 | -0.06 | -0.64 | 8.7705 | 8.7705 | 8.6773 | 0 |
| 1740591000 | 8.7693999 | 0.67 | 8.26 | 8.1 | 8.782 | 8.1 | 0 |
| 1740504600 | 8.1 | -0.53 | -6.17 | 8.6329999 | 8.749 | 8.0995 | 0 |
| 1740418200 | 8.6329999 | -0.15 | -1.75 | 8.7871 | 8.7871 | 8.6325 | 0 |
| 1740159000 | 8.7865 | -0.02 | -0.20 | 8.803 | 8.8501 | 8.7692 | 0 |
| 1740072600 | 8.8041 | 0.08 | 0.92 | 8.7235 | 8.8485 | 8.7235 | 0 |
| 1739986200 | 8.7235 | -0.02 | -0.18 | 8.739 | 8.8471 | 8.7235 | 0 |
| 1739899800 | 8.739 | -0.07 | -0.83 | 8.8125 | 8.858 | 8.739 | 0 |
| 1739813400 | 8.812 | 0 | 0.04 | 8.8093 | 8.8265 | 8.794 | 0 |
| 1739554200 | 8.8087 | 0.04 | 0.48 | 8.7652 | 8.8543 | 8.7652 | 0 |
| 1739467800 | 8.7663 | 0.06 | 0.67 | 8.706 | 8.787 | 8.706 | 0 |
| 1739381400 | 8.7081 | -0.07 | -0.80 | 8.7764 | 8.8120999 | 8.6769 | 0 |
| 1739295000 | 8.7781 | 0.02 | 0.20 | 8.7631 | 8.7855 | 8.742 | 0 |
| 1739208600 | 8.7609 | -0.02 | -0.25 | 8.781 | 8.8145 | 8.7492 | 0 |
| 1738949400 | 8.7826 | -0.04 | -0.46 | 8.8225 | 8.842 | 8.7582 | 0 |
| 1738863000 | 8.823 | 0.03 | 0.34 | 8.7925 | 8.874 | 8.7925 | 0 |
| 1738776600 | 8.793 | -0 | -0.01 | 8.792 | 8.809 | 8.7423 | 0 |
| 1738690200 | 8.7936 | 0.02 | 0.18 | 8.7785 | 8.7936 | 8.7248 | 0 |
| 1738603800 | 8.778 | -0.12 | -1.32 | 8.8945 | 8.8945 | 8.6375 | 0 |
| 1738344600 | 8.8956 | 0.02 | 0.28 | 8.872 | 8.903 | 8.843 | 0 |
| 1738258200 | 8.871 | 0.03 | 0.39 | 8.835 | 8.881 | 8.8165 | 0 |
| 1738171800 | 8.8366 | 0.02 | 0.18 | 8.82 | 8.857 | 8.7893 | 0 |
| 1738085400 | 8.821 | -0 | -0.02 | 8.8245 | 8.8826 | 8.8125 | 0 |
| 1737999000 | 8.8229 | -0.05 | -0.57 | 8.8755 | 8.8755 | 8.7708 | 0 |
| 1737739800 | 8.8734 | 0.04 | 0.44 | 8.8348 | 8.8821 | 8.8348 | 0 |
| 1737653400 | 8.8343 | -0.02 | -0.25 | 8.8555 | 8.8555 | 8.7947 | 0 |
| 1737567000 | 8.856 | 0.01 | 0.11 | 8.846 | 8.8781 | 8.835 | 0 |
| 1737480600 | 8.846 | 0.07 | 0.80 | 8.7747 | 8.8565 | 8.7577 | 0 |
| 1737394200 | 8.7758 | 0.01 | 0.06 | 8.771 | 8.8156 | 8.7178 | 0 |
| 1737135000 | 8.7705 | 0.08 | 0.96 | 8.688 | 8.779 | 8.688 | 0 |
| 1737048600 | 8.6875 | 0.08 | 0.89 | 8.6112 | 8.6954999 | 8.547 | 0 |
| 1736962200 | 8.6112 | 0.09 | 1.10 | 8.5155 | 8.6965 | 8.5155 | 0 |
| 1736875800 | 8.5175 | 0.09 | 1.05 | 8.4275 | 8.552 | 8.4275 | 0 |
| 1736789400 | 8.429 | 0 | 0.02 | 8.426 | 8.4395 | 8.3527 | 0 |
| 1736530200 | 8.427 | -0.11 | -1.29 | 8.5375 | 8.551 | 8.4178 | 0 |
| 1736443800 | 8.5375 | 0.03 | 0.30 | 8.51 | 8.553 | 8.4992 | 0 |
| 1736357400 | 8.5121 | -0.04 | -0.52 | 8.5567 | 8.5567 | 8.4555 | 0 |
| 1736271000 | 8.5562 | -0.07 | -0.83 | 8.6267 | 8.6267 | 8.5375 | 0 |
| 1736184600 | 8.6278 | 0.09 | 1.02 | 8.5385 | 8.643 | 8.5385 | 0 |
| 1735925400 | 8.5406 | 0.02 | 0.25 | 8.5188 | 8.544 | 8.4768 | 0 |
| 1735839000 | 8.5197 | 0.04 | 0.45 | 8.481 | 8.5985 | 8.48 | 0 |
| 1735579800 | 8.4815 | -0.11 | -1.32 | 8.5935 | 8.5935 | 8.4324999 | 0 |
| 1735320600 | 8.5946 | 0.09 | 1.04 | 8.5079999 | 8.6457 | 8.5079999 | 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
