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 | -0.715 | -8.86546807192 | 8.065 | 8.49 | 6.965 | 1889253 | 8.04607355 | CS |
| 4 | -0.68 | -8.46824408468 | 8.03 | 8.94 | 6.965 | 1742903 | 8.13516182 | CS |
| 12 | 1.23 | 20.0980392157 | 6.12 | 8.94 | 5.805 | 1457680 | 7.50061642 | CS |
| 26 | 3.06 | 71.3286713287 | 4.29 | 8.94 | 3.981 | 1298792 | 6.34197383 | CS |
| 52 | 3.71 | 101.923076923 | 3.64 | 8.94 | 2.28 | 1409179 | 4.79470371 | CS |
| 156 | -4.66 | -38.8009991674 | 12.01 | 15.19 | 2.28 | 1313530 | 6.43112527 | CS |
| 260 | -18.11 | -71.1311861744 | 25.46 | 71.25 | 2.28 | 1150074 | 16.4347573 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390500 | 7.35 | -0.42 | -5.41 | 7.71 | 7.92 | 7.08 | 2507041 |
| 1741304100 | 7.77 | -0.26 | -3.24 | 7.67 | 8.27 | 7.475 | 1417397 |
| 1741217700 | 8.03 | -0.09 | -1.11 | 6.965 | 8.49 | 6.965 | 3811258 |
| 1741131300 | 8.1199999 | 0.02 | 0.25 | 7.78 | 8.3 | 7.65 | 1775398 |
| 1741044900 | 8.1 | -0.16 | -1.94 | 8.38 | 8.41 | 7.86 | 1257105 |
| 1740785700 | 8.26 | 0.1 | 1.23 | 8.065 | 8.32 | 7.92 | 1185109 |
| 1740699300 | 8.16 | -0.2 | -2.39 | 8.41 | 8.58 | 8.16 | 870614 |
| 1740612900 | 8.36 | -0.05 | -0.59 | 8.55 | 8.94 | 8.2 | 1410521 |
| 1740526500 | 8.41 | -0.01 | -0.12 | 8.3145 | 8.49 | 7.917 | 1651514 |
| 1740440100 | 8.42 | 0.15 | 1.81 | 8.27 | 8.525 | 8.03 | 1255845 |
| 1740180900 | 8.27 | -0.06 | -0.72 | 8.47 | 8.6199999 | 8.09 | 1430002 |
| 1740094500 | 8.33 | -0.04 | -0.48 | 8.39 | 8.69 | 8.2 | 1598913 |
| 1740008100 | 8.3699999 | 0.1 | 1.21 | 8.14 | 8.6649999 | 8.11 | 2447493 |
| 1739921700 | 8.27 | -0.06 | -0.72 | 8.45 | 8.92 | 8.09 | 2163951 |
| 1739576100 | 8.33 | -0.19 | -2.23 | 8.6 | 8.74 | 8.185 | 1963849 |
| 1739489700 | 8.52 | 0.97 | 12.85 | 7.65 | 8.56 | 7.36 | 2063638 |
| 1739403300 | 7.55 | -0.25 | -3.21 | 7.63 | 7.63 | 6.97 | 1624279 |
| 1739316900 | 7.8 | 0.12 | 1.56 | 7.63 | 7.92 | 7.44 | 1778458 |
| 1739230500 | 7.68 | -0.16 | -2.04 | 7.87 | 7.8923 | 7.37 | 1897097 |
| 1738971300 | 7.84 | -0.17 | -2.12 | 8.03 | 8.19 | 7.66 | 1512715 |
| 1738884900 | 8.01 | -0.04 | -0.50 | 8.17 | 8.31 | 7.745 | 1478639 |
| 1738798500 | 8.05 | 0.68 | 9.23 | 7.41 | 8.17 | 7.38 | 2041784 |
| 1738712100 | 7.37 | -0.33 | -4.29 | 7.795 | 7.86 | 7.27 | 1084142 |
| 1738625700 | 7.7 | -0.05 | -0.65 | 7.51 | 7.99 | 7.51 | 863278 |
| 1738366500 | 7.75 | -0.11 | -1.40 | 7.96 | 8.235 | 7.68 | 901499 |
| 1738280100 | 7.86 | 0.15 | 1.95 | 7.86 | 8.21 | 7.795 | 723654 |
| 1738193700 | 7.71 | -0.14 | -1.78 | 7.86 | 8.0399999 | 7.45 | 885112 |
| 1738107300 | 7.85 | 0.15 | 1.95 | 7.73 | 7.93 | 7.45 | 749605 |
| 1738020900 | 7.7 | -0.29 | -3.63 | 7.84 | 8.15 | 7.565 | 930064 |
| 1737761700 | 7.99 | -0.02 | -0.25 | 8.08 | 8.26 | 7.875 | 895707 |
| 1737675300 | 8.01 | 0 | 0.00 | 8.01 | 8.01 | 8.01 | 0 |
| 1737588900 | 8.01 | 0.56 | 7.52 | 7.45 | 8.33 | 7.41 | 3225968 |
| 1737502500 | 7.45 | 0.64 | 9.40 | 7.14 | 7.5 | 7 | 1735834 |
| 1737156900 | 6.81 | -0.11 | -1.59 | 7.04 | 7.075 | 6.65 | 1048284 |
| 1737070500 | 6.92 | -0.24 | -3.35 | 7.19 | 7.19 | 6.51 | 1659351 |
| 1736984100 | 7.16 | 1.09 | 17.96 | 6.35 | 7.275 | 6.3 | 3006039 |
| 1736897700 | 6.07 | -0.39 | -6.04 | 6.5599999 | 6.6479 | 5.975 | 971149 |
| 1736811300 | 6.46 | -0.04 | -0.62 | 6.34 | 6.625 | 6.11 | 1160067 |
| 1736552100 | 6.5 | -0.19 | -2.84 | 6.44 | 6.5191 | 6.23 | 1264469 |
| 1736379300 | 6.69 | -0.41 | -5.77 | 6.89 | 6.91 | 6.61 | 1780843 |
| 1736292900 | 7.1 | 0.05 | 0.71 | 7.075 | 7.435 | 6.67 | 2240028 |
| 1736206500 | 7.05 | -0.15 | -2.08 | 7.32 | 7.46 | 6.99 | 3073254 |
| 1735947300 | 7.2 | 1.01 | 16.32 | 6.38 | 7.22 | 6.35 | 1067242 |
| 1735860900 | 6.19 | 0.2 | 3.25 | 6.09 | 6.45 | 5.96 | 653185 |
| 1735688100 | 5.995 | -0.12 | -1.88 | 6.14 | 6.2699999 | 5.96 | 597626 |
| 1735601700 | 6.11 | -0.18 | -2.86 | 6.16 | 6.23 | 5.91 | 947234 |
| 1735342500 | 6.29 | -0.15 | -2.33 | 6.47 | 6.5199999 | 6.19 | 712894 |
| 1735256100 | 6.44 | 0.05 | 0.78 | 6.34 | 6.51 | 6.3 | 657384 |
| 1735077840 | 6.39 | 0.07 | 1.11 | 6.33 | 6.41 | 6.19 | 412740 |
| 1734996900 | 6.32 | -0.07 | -1.10 | 6.37 | 6.51 | 6.2 | 706220 |
| 1734737700 | 6.39 | 0.39 | 6.50 | 5.95 | 6.505 | 5.915 | 1426734 |
| 1734651300 | 6 | 0.03 | 0.50 | 5.98 | 6.09 | 5.805 | 891162 |
| 1734564900 | 5.97 | -0.55 | -8.44 | 6.785 | 6.875 | 5.8099999 | 1692133 |
| 1734478500 | 6.5199999 | -0.26 | -3.83 | 6.81 | 6.93 | 6.39 | 1730575 |
| 1734392100 | 6.78 | 0.48 | 7.62 | 6.3 | 6.79 | 6.16 | 1226381 |
| 1734132900 | 6.3 | 0.14 | 2.27 | 6.12 | 6.365 | 6.025 | 1159286 |
| 1734046500 | 6.16 | -0.22 | -3.45 | 6.29 | 6.36 | 6.065 | 1026987 |
| 1733960100 | 6.38 | -0.33 | -4.92 | 6.74 | 6.74 | 6.37 | 1032887 |
| 1733873700 | 6.71 | 0.27 | 4.19 | 6.365 | 7.0665 | 6.285 | 1433399 |
| 1733787300 | 6.44 | 0.17 | 2.71 | 6.36 | 6.69 | 6.275 | 1085979 |
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
