Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1775 | 2.29032258065 | 7.75 | 9.34 | 7.21 | 683628 | 8.59034111 | CS |
| 4 | 0.5575 | 7.5644504749 | 7.37 | 9.34 | 7.21 | 322688 | 8.284532 | CS |
| 12 | 0.0075 | 0.094696969697 | 7.92 | 9.34 | 6.29 | 242630 | 7.63583028 | CS |
| 26 | 2.5375 | 47.0779220779 | 5.39 | 9.34 | 5.12 | 260601 | 6.77758013 | CS |
| 52 | 5.8575 | 282.971014493 | 2.07 | 9.34 | 2.07 | 229155 | 6.24119148 | CS |
| 156 | 7.1975 | 985.95890411 | 0.73 | 9.34 | 0.2573 | 244859 | 2.56708005 | CS |
| 260 | -0.0725 | -0.90625 | 8 | 10 | 0.2573 | 203609 | 3.2114741 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740785700 | 8.19 | -0.42 | -4.88 | 8.53 | 8.53 | 7.95 | 308365 |
| 1740699300 | 8.61 | -0.3 | -3.37 | 8.8699999 | 8.925 | 8.51 | 328299 |
| 1740612900 | 8.91 | 0.28 | 3.24 | 8.71 | 9.34 | 8.56 | 1291785 |
| 1740526500 | 8.63 | 1.42 | 19.61 | 7.7 | 8.6683 | 7.3398 | 1411029 |
| 1740440100 | 7.215 | -0.33 | -4.31 | 7.56 | 7.6 | 7.21 | 211797 |
| 1740180900 | 7.54 | -0.22 | -2.84 | 7.75 | 7.78 | 7.52 | 175230 |
| 1740094500 | 7.76 | -0.06 | -0.77 | 7.88 | 7.88 | 7.6401 | 135679 |
| 1740008100 | 7.82 | -0.07 | -0.89 | 7.82 | 7.93 | 7.745 | 144068 |
| 1739921700 | 7.89 | -0.05 | -0.63 | 7.88 | 7.93 | 7.76 | 192388 |
| 1739576100 | 7.94 | -0.28 | -3.41 | 8.28 | 8.28 | 7.9 | 136187 |
| 1739489700 | 8.22 | 0.27 | 3.40 | 7.96 | 8.315 | 7.96 | 260852 |
| 1739403300 | 7.95 | 0.16 | 2.05 | 7.69 | 8.02 | 7.6391 | 207241 |
| 1739316900 | 7.79 | 0.02 | 0.26 | 7.76 | 7.81 | 7.64 | 119201 |
| 1739230500 | 7.77 | 0.05 | 0.65 | 7.72 | 7.88 | 7.6 | 157807 |
| 1738971300 | 7.72 | -0.28 | -3.50 | 7.98 | 8.01 | 7.68 | 155439 |
| 1738884900 | 8 | 0.1 | 1.27 | 7.91 | 8.05 | 7.74 | 203454 |
| 1738798500 | 7.9 | -0.09 | -1.13 | 7.99 | 7.99 | 7.5666 | 187544 |
| 1738712100 | 7.99 | 0.17 | 2.17 | 7.82 | 8.11 | 7.7164 | 289698 |
| 1738625700 | 7.82 | 0.05 | 0.64 | 7.6 | 7.82 | 7.525 | 286041 |
| 1738366500 | 7.77 | 0.35 | 4.72 | 7.37 | 7.8 | 7.36 | 237338 |
| 1738280100 | 7.42 | -0.08 | -1.00 | 7.49 | 7.7 | 7.39 | 171910 |
| 1738193700 | 7.495 | 0.29 | 3.95 | 7.2 | 7.525 | 7.2 | 117144 |
| 1738107300 | 7.21 | 0.06 | 0.84 | 7.12 | 7.25 | 6.86 | 136011 |
| 1738020900 | 7.15 | 0.08 | 1.13 | 6.97 | 7.16 | 6.915 | 115788 |
| 1737761700 | 7.07 | 0.23 | 3.36 | 7.05 | 7.16 | 6.98 | 110715 |
| 1737675300 | 6.84 | 0 | 0.00 | 6.84 | 6.84 | 6.84 | 0 |
| 1737588900 | 6.84 | 0.1 | 1.48 | 6.74 | 6.84 | 6.58 | 187465 |
| 1737502500 | 6.74 | -0.13 | -1.89 | 6.9 | 6.9 | 6.63 | 175712 |
| 1737156900 | 6.87 | 0.13 | 1.93 | 6.82 | 6.97 | 6.7 | 199075 |
| 1737070500 | 6.74 | 0.05 | 0.75 | 6.66 | 6.83 | 6.61 | 108120 |
| 1736984100 | 6.69 | 0.23 | 3.56 | 6.58 | 6.73 | 6.53 | 146488 |
| 1736897700 | 6.46 | -0.17 | -2.56 | 6.66 | 6.7 | 6.29 | 176429 |
| 1736811300 | 6.63 | -0.12 | -1.78 | 6.69 | 6.81 | 6.51 | 126389 |
| 1736552100 | 6.75 | -0.18 | -2.60 | 6.83 | 6.99 | 6.59 | 233126 |
| 1736379300 | 6.93 | -0.15 | -2.12 | 7.02 | 7.065 | 6.89 | 136270 |
| 1736292900 | 7.08 | -0.03 | -0.42 | 7.11 | 7.2173 | 6.9602 | 117475 |
| 1736206500 | 7.11 | -0.18 | -2.47 | 7.3 | 7.37 | 7 | 227244 |
| 1735947300 | 7.29 | 0.36 | 5.19 | 6.95 | 7.415 | 6.95 | 305208 |
| 1735860900 | 6.93 | -0.1 | -1.42 | 7.08 | 7.105 | 6.85 | 214983 |
| 1735688100 | 7.03 | -0.05 | -0.71 | 7.02 | 7.12 | 6.84 | 226023 |
| 1735601700 | 7.08 | 0.06 | 0.85 | 7 | 7.11 | 6.66 | 319258 |
| 1735342500 | 7.02 | 0.22 | 3.24 | 6.78 | 7.035 | 6.62 | 257176 |
| 1735256100 | 6.8 | 0.12 | 1.80 | 6.65 | 6.81 | 6.57 | 187093 |
| 1735077840 | 6.68 | 0.08 | 1.21 | 6.55 | 6.71 | 6.515 | 81240 |
| 1734996900 | 6.6 | -0.13 | -1.93 | 6.69 | 6.81 | 6.59 | 156090 |
| 1734737700 | 6.73 | 0.1 | 1.51 | 6.43 | 6.845 | 6.43 | 570829 |
| 1734651300 | 6.63 | -0.02 | -0.30 | 6.68 | 6.7562 | 6.565 | 128060 |
| 1734564900 | 6.65 | -0.28 | -4.04 | 6.93 | 7.13 | 6.63 | 251163 |
| 1734478500 | 6.93 | -0.26 | -3.62 | 7.19 | 7.205 | 6.925 | 188479 |
| 1734392100 | 7.19 | -0.3 | -4.01 | 7.47 | 7.5 | 7.17 | 206443 |
| 1734132900 | 7.49 | 0.17 | 2.32 | 7.31 | 7.575 | 7.2232 | 185667 |
| 1734046500 | 7.32 | -0.24 | -3.17 | 7.49 | 7.59 | 7.23 | 271037 |
| 1733960100 | 7.56 | -0.02 | -0.26 | 7.6 | 7.72 | 7.41 | 216569 |
| 1733873700 | 7.58 | -0.39 | -4.89 | 7.97 | 8 | 7.49 | 287837 |
| 1733787300 | 7.97 | -0.07 | -0.87 | 7.98 | 8.21 | 7.915 | 222559 |
| 1733528100 | 8.0399999 | 0.14 | 1.77 | 7.92 | 8.17 | 7.9 | 209868 |
| 1733441700 | 7.9 | -0.17 | -2.11 | 8.08 | 8.09 | 7.71 | 235509 |
| 1733355300 | 8.07 | 0.49 | 6.46 | 7.55 | 8.24 | 7.55 | 576888 |
| 1733268900 | 7.58 | 0.29 | 3.98 | 7.29 | 7.72 | 7.2 | 493753 |
| 1733182500 | 7.29 | 0.14 | 1.96 | 7.15 | 7.3 | 7.025 | 225435 |
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
