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 | -0.22 | -2.9810298103 | 7.38 | 7.5 | 6.95 | 661974 | 7.29702523 | CS |
| 4 | -1.02 | -12.4694376528 | 8.18 | 8.23 | 6.56 | 1202395 | 7.21809757 | CS |
| 12 | -0.62 | -7.96915167095 | 7.78 | 10.15 | 6.56 | 1317932 | 7.99610778 | CS |
| 26 | -3.82 | -34.7905282332 | 10.98 | 12.61 | 6.56 | 1332581 | 9.03164559 | CS |
| 52 | 0.26 | 3.76811594203 | 6.9 | 12.61 | 5.73 | 1220183 | 8.69727049 | CS |
| 156 | 0.34 | 4.9853372434 | 6.82 | 18.07 | 3.67 | 1273746 | 9.08836165 | CS |
| 260 | 4.96 | 225.454545455 | 2.2 | 18.07 | 2.2 | 964622 | 9.00858442 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742596500 | 7.16 | -0.13 | -1.78 | 7.23 | 7.3321 | 7.12 | 1663460 |
| 1742510100 | 7.29 | -0.1 | -1.29 | 7.27 | 7.405 | 7.27 | 496358 |
| 1742423700 | 7.385 | 0.14 | 1.86 | 7.23 | 7.485 | 7.2 | 532562 |
| 1742337300 | 7.25 | -0.14 | -1.89 | 7.24 | 7.4 | 7.17 | 694230 |
| 1742250900 | 7.39 | 0.25 | 3.50 | 7.13 | 7.485 | 6.95 | 953745 |
| 1741991700 | 7.14 | -0.15 | -2.06 | 7.38 | 7.5 | 7.071 | 632974 |
| 1741905300 | 7.29 | -0.3 | -3.95 | 7.55 | 7.87 | 7.2 | 1234999 |
| 1741818900 | 7.59 | 0.35 | 4.83 | 7.33 | 7.76 | 7.3 | 752588 |
| 1741732500 | 7.24 | 0.39 | 5.69 | 6.83 | 7.28 | 6.61 | 1227823 |
| 1741646100 | 6.85 | -0.16 | -2.28 | 6.86 | 7.03 | 6.6 | 1141520 |
| 1741390500 | 7.01 | -0.4 | -5.40 | 7.45 | 7.48 | 6.9 | 944580 |
| 1741304100 | 7.41 | -0.26 | -3.39 | 7.55 | 7.71 | 7.28 | 659771 |
| 1741217700 | 7.67 | 0.5 | 6.97 | 7.23 | 7.76 | 7.18 | 1309510 |
| 1741131300 | 7.17 | 0.17 | 2.43 | 6.9 | 7.28 | 6.785 | 1003477 |
| 1741044900 | 7 | -0.53 | -7.04 | 7.55 | 7.63 | 6.99 | 1494667 |
| 1740785700 | 7.53 | 0.54 | 7.73 | 6.97 | 7.56 | 6.92 | 1834056 |
| 1740699300 | 6.99 | 0.28 | 4.17 | 6.74 | 7.35 | 6.68 | 2772725 |
| 1740612900 | 6.71 | -0.28 | -4.01 | 7.22 | 7.24 | 6.5599999 | 1604066 |
| 1740526500 | 6.99 | -0.47 | -6.30 | 7.44 | 7.47 | 6.84 | 2510458 |
| 1740440100 | 7.46 | -0.54 | -6.75 | 8 | 8 | 7.45 | 1284629 |
| 1740180900 | 8 | -0.09 | -1.11 | 8.18 | 8.23 | 7.89 | 963166 |
| 1740094500 | 8.09 | 0.01 | 0.12 | 8.14 | 8.14 | 7.88 | 615023 |
| 1740008100 | 8.08 | -0.02 | -0.25 | 8.01 | 8.16 | 7.96 | 575247 |
| 1739921700 | 8.1 | 0.07 | 0.87 | 7.99 | 8.285 | 7.95 | 755334 |
| 1739576100 | 8.03 | -0.15 | -1.83 | 8.24 | 8.3699999 | 7.98 | 841352 |
| 1739489700 | 8.18 | 0.04 | 0.49 | 8.16 | 8.25 | 7.96 | 857839 |
| 1739403300 | 8.14 | -0.28 | -3.33 | 8.24 | 8.3424 | 7.96 | 1260967 |
| 1739316900 | 8.42 | -0.34 | -3.88 | 8.6199999 | 8.755 | 8.06 | 1281723 |
| 1739230500 | 8.76 | 0.02 | 0.23 | 8.78 | 8.955 | 8.63 | 787994 |
| 1738971300 | 8.74 | -0.43 | -4.69 | 9.14 | 9.28 | 8.72 | 744085 |
| 1738884900 | 9.17 | -0.49 | -5.07 | 9.63 | 9.72 | 9.0399999 | 3889787 |
| 1738798500 | 9.66 | 0.41 | 4.43 | 9.26 | 9.93 | 9.14 | 1185902 |
| 1738712100 | 9.25 | 0.26 | 2.89 | 8.96 | 9.295 | 8.94 | 993134 |
| 1738625700 | 8.99 | -0.32 | -3.44 | 9.25 | 9.25 | 8.9306 | 1077216 |
| 1738366500 | 9.31 | -0.31 | -3.22 | 9.59 | 9.7899999 | 8.9901 | 1903692 |
| 1738280100 | 9.6199999 | 0.32 | 3.44 | 9.67 | 10.15 | 9.55 | 1503074 |
| 1738193700 | 9.3 | 0.37 | 4.14 | 8.84 | 9.46 | 8.84 | 1422563 |
| 1738107300 | 8.93 | 0.46 | 5.43 | 8.4 | 9.015 | 8.2769 | 1828938 |
| 1738020900 | 8.47 | 0.12 | 1.44 | 8.49 | 8.72 | 8.3 | 1758254 |
| 1737761700 | 8.35 | 0.15 | 1.83 | 8.83 | 8.93 | 8.235 | 1415494 |
| 1737675300 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1737588900 | 8.2 | 0 | 0.00 | 8.3 | 8.33 | 8.11 | 980181 |
| 1737502500 | 8.2 | 0.17 | 2.12 | 8.05 | 8.24 | 7.7428 | 1472787 |
| 1737156900 | 8.03 | -0.1 | -1.23 | 8.24 | 8.3029 | 7.835 | 1160419 |
| 1737070500 | 8.13 | 0.01 | 0.12 | 8.17 | 8.44 | 8 | 2001390 |
| 1736984100 | 8.1199999 | 0.75 | 10.18 | 7.98 | 8.72 | 7.8 | 2743364 |
| 1736897700 | 7.37 | -0.2 | -2.64 | 7.61 | 7.7 | 7.19 | 2030578 |
| 1736811300 | 7.57 | -0.27 | -3.44 | 7.79 | 7.82 | 6.6 | 2447431 |
| 1736552100 | 7.84 | -0.27 | -3.33 | 7.9 | 7.97 | 7.67 | 1748214 |
| 1736379300 | 8.11 | -0.14 | -1.70 | 8.2 | 8.44 | 8.05 | 1150209 |
| 1736292900 | 8.25 | 0.19 | 2.36 | 8.07 | 8.38 | 8.03 | 895925 |
| 1736206500 | 8.06 | 0.18 | 2.28 | 7.92 | 8.57 | 7.92 | 1002833 |
| 1735947300 | 7.88 | 0.06 | 0.77 | 7.87 | 8.2 | 7.72 | 1270971 |
| 1735860900 | 7.82 | 0.02 | 0.26 | 7.9 | 8.01 | 7.63 | 1200245 |
| 1735688100 | 7.8 | 0.09 | 1.17 | 7.78 | 7.82 | 7.39 | 1698682 |
| 1735601700 | 7.71 | -0.03 | -0.39 | 7.67 | 7.7495 | 7.45 | 1011364 |
| 1735342500 | 7.74 | -0.13 | -1.65 | 7.78 | 7.86 | 7.6 | 926166 |
| 1735256100 | 7.87 | 0.01 | 0.13 | 7.79 | 7.895 | 7.655 | 835523 |
| 1735077840 | 7.86 | 0.1 | 1.29 | 7.75 | 7.88 | 7.62 | 537249 |
| 1734996900 | 7.76 | -0.08 | -1.02 | 7.81 | 7.9336 | 7.42 | 1318159 |
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
