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 | -0.09 | -1.06132075472 | 8.48 | 9.2 | 8.38 | 155006 | 8.89110971 | CS |
| 4 | -0.035 | -0.415430267062 | 8.425 | 9.2 | 7.61 | 173122 | 8.36972752 | CS |
| 12 | 1.1449 | 15.8024043837 | 7.2451 | 9.92 | 7.06 | 205068 | 8.28335307 | CS |
| 26 | -4.66 | -35.7088122605 | 13.05 | 13.77 | 6.645 | 226266 | 8.84230024 | CS |
| 52 | -10.64 | -55.9117183395 | 19.03 | 19.72 | 6.645 | 241093 | 11.3625985 | CS |
| 156 | -23.9 | -74.0167234438 | 32.29 | 33.7 | 6.645 | 207886 | 16.49858055 | CS |
| 260 | -15.74 | -65.2300041442 | 24.13 | 70 | 6.645 | 183467 | 24.42769846 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201300 | 8.39 | -0.54 | -6.05 | 8.88 | 8.97 | 8.2899999 | 128759 |
| 1743114900 | 8.93 | -0.05 | -0.56 | 9.06 | 9.2 | 8.88 | 124105 |
| 1743028500 | 8.98 | 0.17 | 1.93 | 8.91 | 9.19 | 8.8699999 | 235026 |
| 1742942100 | 8.81 | -0.14 | -1.56 | 9.02 | 9.19 | 8.76 | 131416 |
| 1742855700 | 8.95 | 0.18 | 2.05 | 8.81 | 9 | 8.765 | 107750 |
| 1742596500 | 8.77 | 0.23 | 2.69 | 8.46 | 8.82 | 8.44 | 206128 |
| 1742510100 | 8.5399999 | -0.05 | -0.58 | 8.55 | 8.77 | 8.455 | 138001 |
| 1742423700 | 8.59 | 0.31 | 3.74 | 8.2899999 | 8.78 | 8.2899999 | 225335 |
| 1742337300 | 8.28 | -0.04 | -0.48 | 8.34 | 8.425 | 8.16 | 138446 |
| 1742250900 | 8.32 | 0.23 | 2.84 | 8.08 | 8.47 | 8.08 | 143941 |
| 1741991700 | 8.09 | 0.09 | 1.13 | 8.03 | 8.325 | 8.03 | 127151 |
| 1741905300 | 8 | -0.08 | -0.99 | 8.1199999 | 8.405 | 7.795 | 161564 |
| 1741818900 | 8.08 | 0.14 | 1.76 | 8 | 8.235 | 7.89 | 157290 |
| 1741732500 | 7.94 | 0 | 0.00 | 7.91 | 8.1649999 | 7.73 | 226631 |
| 1741646100 | 7.94 | -0.31 | -3.76 | 8.21 | 8.4222 | 7.92 | 186926 |
| 1741390500 | 8.25 | 0 | 0.00 | 8.21 | 8.5026 | 8.16 | 99902 |
| 1741304100 | 8.25 | -0.05 | -0.60 | 8.22 | 8.39 | 8.045 | 110450 |
| 1741217700 | 8.3 | 0.21 | 2.60 | 8.08 | 8.4 | 8.01 | 133535 |
| 1741131300 | 8.09 | -0.1 | -1.16 | 8.05 | 8.27 | 7.61 | 192781 |
| 1741044900 | 8.185 | -0.3 | -3.48 | 8.53 | 8.64 | 8.16 | 443675 |
| 1740785700 | 8.48 | -0.01 | -0.12 | 8.51 | 8.8699999 | 8.35 | 230968 |
| 1740699300 | 8.49 | -0.37 | -4.18 | 8.92 | 9.0181 | 8.39 | 300330 |
| 1740612900 | 8.86 | -0.2 | -2.21 | 9.08 | 9.135 | 8.78 | 317758 |
| 1740526500 | 9.06 | 0.75 | 9.03 | 9.34 | 9.92 | 8.77 | 746568 |
| 1740440100 | 8.31 | -0.13 | -1.54 | 8.51 | 8.56 | 8.25 | 274828 |
| 1740180900 | 8.44 | -0.16 | -1.86 | 8.68 | 8.835 | 8.36 | 175048 |
| 1740094500 | 8.6 | 0 | 0.00 | 8.61 | 8.8 | 8.59 | 143529 |
| 1740008100 | 8.6 | -0.3 | -3.37 | 8.71 | 8.92 | 8.55 | 161755 |
| 1739921700 | 8.9 | 0.3 | 3.49 | 8.75 | 9.3 | 8.75 | 246642 |
| 1739576100 | 8.6 | -0.09 | -1.04 | 8.73 | 8.9414 | 8.51 | 152297 |
| 1739489700 | 8.69 | 0.2 | 2.36 | 8.51 | 8.8 | 8.4 | 193716 |
| 1739403300 | 8.49 | 0.1 | 1.19 | 8.25 | 9.07 | 8.25 | 311791 |
| 1739316900 | 8.39 | -0.17 | -1.99 | 8.52 | 8.64 | 8.3 | 220904 |
| 1739230500 | 8.56 | 0.64 | 8.08 | 8.81 | 9.13 | 8.5 | 572024 |
| 1738971300 | 7.92 | 0.01 | 0.13 | 7.91 | 8.0399999 | 7.865 | 179077 |
| 1738884900 | 7.91 | -0.1 | -1.25 | 8.01 | 8.1 | 7.77 | 116896 |
| 1738798500 | 8.01 | -0.31 | -3.73 | 8.36 | 8.42 | 7.99 | 114516 |
| 1738712100 | 8.32 | 0.11 | 1.34 | 8.22 | 8.55 | 8.0300999 | 164082 |
| 1738625700 | 8.21 | 0.07 | 0.86 | 8.03 | 8.21 | 7.75 | 153359 |
| 1738366500 | 8.14 | -0.32 | -3.78 | 8.47 | 8.5507 | 8 | 283517 |
| 1738280100 | 8.46 | 0.18 | 2.17 | 8.41 | 8.7996 | 8.35 | 224513 |
| 1738193700 | 8.28 | -0.14 | -1.66 | 8.44 | 8.8699999 | 8.19 | 307084 |
| 1738107300 | 8.42 | 0.39 | 4.86 | 8 | 8.58 | 7.93 | 409518 |
| 1738020900 | 8.03 | 0.72 | 9.85 | 7.66 | 8.1199999 | 7.4188 | 466273 |
| 1737761700 | 7.31 | 0.12 | 1.67 | 7.36 | 7.41 | 7.1597 | 143676 |
| 1737675300 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1737588900 | 7.19 | -0.33 | -4.39 | 7.46 | 7.46 | 7.06 | 219697 |
| 1737502500 | 7.52 | 0.07 | 0.94 | 7.58 | 7.84 | 7.462 | 176439 |
| 1737156900 | 7.45 | -0.1 | -1.32 | 7.62 | 7.7957 | 7.35 | 146613 |
| 1737070500 | 7.55 | 0.01 | 0.13 | 7.47 | 7.61 | 7.4 | 115966 |
| 1736984100 | 7.54 | 0.11 | 1.48 | 7.55 | 7.68 | 7.5 | 110209 |
| 1736897700 | 7.43 | 0.03 | 0.41 | 7.42 | 7.68 | 7.26 | 135877 |
| 1736811300 | 7.4 | 0 | 0.00 | 7.4 | 7.62 | 7.36 | 88650 |
| 1736552100 | 7.4 | -0.05 | -0.67 | 7.48 | 7.62 | 7.29 | 98715 |
| 1736379300 | 7.45 | -0.34 | -4.36 | 7.75 | 7.79 | 7.4 | 127730 |
| 1736292900 | 7.79 | 0.21 | 2.77 | 7.6 | 8.17 | 7.6 | 187542 |
| 1736206500 | 7.58 | 0.29 | 3.98 | 7.37 | 7.7 | 7.35 | 182025 |
| 1735947300 | 7.29 | 0.1 | 1.39 | 7.28 | 7.375 | 7.15 | 137042 |
| 1735860900 | 7.19 | -0.16 | -2.18 | 7.46 | 7.5 | 7.12 | 156718 |
| 1735688100 | 7.35 | 0.25 | 3.52 | 7.16 | 7.55 | 7.16 | 339063 |
| 1735601700 | 7.1 | 0.04 | 0.57 | 6.99 | 7.21 | 6.85 | 256705 |
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
