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 | 0.12 | 1.59362549801 | 7.53 | 8.12 | 7.46 | 261621 | 7.78390679 | CS |
| 4 | -1.13 | -12.8701594533 | 8.78 | 9.3199 | 6.97 | 309388 | 8.14959107 | CS |
| 12 | 1 | 15.037593985 | 6.65 | 9.37 | 5.57 | 319618 | 7.60830387 | CS |
| 26 | -0.53 | -6.47921760391 | 8.18 | 9.37 | 5.57 | 262340 | 7.17894171 | CS |
| 52 | -1.58 | -17.1180931744 | 9.23 | 10.01 | 5.46 | 335969 | 7.43385116 | CS |
| 156 | -16.43 | -68.23089701 | 24.08 | 28.3 | 4.07 | 387019 | 11.19573802 | CS |
| 260 | -30.35 | -79.8684210526 | 38 | 69.4779 | 4.07 | 374108 | 20.08023529 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742596500 | 7.77 | 0.07 | 0.91 | 7.58 | 7.84 | 7.58 | 371967 |
| 1742510100 | 7.7 | -0.07 | -0.90 | 7.75 | 7.96 | 7.7 | 284426 |
| 1742423700 | 7.77 | -0.2 | -2.51 | 7.96 | 8.1199999 | 7.65 | 274871 |
| 1742337300 | 7.97 | 0.18 | 2.31 | 7.74 | 7.985 | 7.69 | 169803 |
| 1742250900 | 7.79 | 0.27 | 3.59 | 7.53 | 7.8099 | 7.46 | 207039 |
| 1741991700 | 7.52 | 0.47 | 6.67 | 7.04 | 7.53 | 7.04 | 192854 |
| 1741905300 | 7.05 | -0.27 | -3.69 | 7.31 | 7.56 | 6.97 | 193220 |
| 1741818900 | 7.32 | 0.02 | 0.27 | 7.32 | 7.645 | 7.07 | 166518 |
| 1741732500 | 7.3 | 0.09 | 1.18 | 7.22 | 7.46 | 7.08 | 298179 |
| 1741646100 | 7.215 | -0.27 | -3.54 | 7.79 | 7.8 | 7.13 | 216574 |
| 1741390500 | 7.48 | 0.04 | 0.54 | 7.39 | 7.59 | 7.14 | 245145 |
| 1741304100 | 7.44 | -0.75 | -9.16 | 8.05 | 8.058 | 7.42 | 249341 |
| 1741217700 | 8.19 | -0.48 | -5.54 | 8.65 | 8.707 | 8.11 | 240321 |
| 1741131300 | 8.67 | 0.38 | 4.58 | 8.19 | 8.72 | 7.8301 | 348099 |
| 1741044900 | 8.2899999 | -0.33 | -3.83 | 7.01 | 8.31 | 7 | 585102 |
| 1740785700 | 8.6199999 | 0 | 0.00 | 8.51 | 8.66 | 8.1199999 | 287436 |
| 1740699300 | 8.6199999 | -0.6 | -6.51 | 9.25 | 9.3199 | 8.2899999 | 367276 |
| 1740612900 | 9.22 | 0.54 | 6.22 | 8.5399999 | 9.23 | 8.5236 | 430880 |
| 1740526500 | 8.68 | -0.24 | -2.69 | 8.85 | 9.09 | 8.51 | 461108 |
| 1740440100 | 8.92 | -0.04 | -0.45 | 8.78 | 9.05 | 8.49 | 597603 |
| 1740180900 | 8.96 | 0.18 | 2.05 | 8.91 | 9.35 | 8.63 | 1013418 |
| 1740094500 | 8.78 | 2.14 | 32.23 | 7.6 | 9.3699999 | 7.6 | 2981226 |
| 1740008100 | 6.64 | -0.35 | -5.01 | 6.89 | 7.285 | 6.495 | 576334 |
| 1739921700 | 6.99 | 0.02 | 0.29 | 6.95 | 7.2899 | 6.805 | 213454 |
| 1739576100 | 6.97 | -0.41 | -5.56 | 7.44 | 7.44 | 6.94 | 196602 |
| 1739489700 | 7.38 | 0.37 | 5.28 | 7.09 | 7.41 | 7.01 | 103907 |
| 1739403300 | 7.01 | 0.18 | 2.64 | 6.69 | 7.11 | 6.6181 | 178230 |
| 1739316900 | 6.83 | 0.15 | 2.25 | 6.5599999 | 7.1591 | 6.54 | 320480 |
| 1739230500 | 6.68 | 0.05 | 0.75 | 6.66 | 6.8 | 6.59 | 308616 |
| 1738971300 | 6.63 | 0.2 | 3.11 | 6.41 | 6.67 | 6.38 | 173410 |
| 1738884900 | 6.43 | 0.28 | 4.55 | 6.16 | 6.45 | 6.16 | 137464 |
| 1738798500 | 6.15 | 0.38 | 6.59 | 5.82 | 6.17 | 5.8 | 179185 |
| 1738712100 | 5.7699999 | -0.07 | -1.20 | 5.83 | 5.905 | 5.71 | 200341 |
| 1738625700 | 5.84 | 0.16 | 2.82 | 5.57 | 6.05 | 5.57 | 313158 |
| 1738366500 | 5.68 | -0.01 | -0.18 | 5.65 | 5.86 | 5.63 | 247239 |
| 1738280100 | 5.69 | -0.14 | -2.40 | 5.84 | 5.965 | 5.65 | 70246 |
| 1738193700 | 5.83 | -0.22 | -3.64 | 6.04 | 6.08 | 5.7699999 | 127437 |
| 1738107300 | 6.05 | -0.24 | -3.82 | 6.3099999 | 6.355 | 6.04 | 156617 |
| 1738020900 | 6.29 | 0.18 | 2.95 | 6.08 | 6.33 | 6.07 | 183898 |
| 1737761700 | 6.11 | 0.05 | 0.83 | 6.0599999 | 6.18 | 5.92 | 167275 |
| 1737675300 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 0 |
| 1737588900 | 6.0599999 | -0.13 | -2.10 | 6.12 | 6.45 | 6.04 | 476365 |
| 1737502500 | 6.19 | -0.07 | -1.12 | 6.3099999 | 6.5 | 6.12 | 99352 |
| 1737156900 | 6.26 | -0.14 | -2.19 | 6.5 | 6.5 | 6.2 | 140219 |
| 1737070500 | 6.4 | -0.32 | -4.76 | 6.7 | 6.7 | 6.3058 | 144864 |
| 1736984100 | 6.72 | -0.12 | -1.75 | 6.95 | 7.008 | 6.49 | 167904 |
| 1736897700 | 6.84 | -0.21 | -2.98 | 7.09 | 7.27 | 6.8 | 252796 |
| 1736811300 | 7.05 | 0.29 | 4.29 | 6.76 | 7.11 | 6.55 | 219665 |
| 1736552100 | 6.76 | 0.27 | 4.16 | 6.24 | 6.81 | 6.24 | 788217 |
| 1736379300 | 6.49 | -0.12 | -1.82 | 6.5 | 6.5199999 | 6.34 | 169377 |
| 1736292900 | 6.61 | -0.08 | -1.20 | 6.67 | 7.02 | 6.51 | 275271 |
| 1736206500 | 6.69 | 0.14 | 2.14 | 6.6 | 6.855 | 6.5893 | 113813 |
| 1735947300 | 6.55 | 0.03 | 0.46 | 6.51 | 6.6224999 | 6.35 | 113989 |
| 1735860900 | 6.5199999 | -0.27 | -3.98 | 6.82 | 7.15 | 6.475 | 319383 |
| 1735688100 | 6.79 | 0.08 | 1.19 | 6.72 | 6.8642 | 6.71 | 110370 |
| 1735601700 | 6.71 | 0.01 | 0.15 | 6.65 | 6.8 | 6.6449999 | 151113 |
| 1735342500 | 6.7 | -0.18 | -2.62 | 6.8 | 6.88 | 6.5 | 164854 |
| 1735256100 | 6.88 | 0.72 | 11.69 | 6.15 | 6.9299 | 6.14 | 218164 |
| 1735077840 | 6.16 | -0.1 | -1.60 | 6.3099999 | 6.38 | 6.1449999 | 58038 |
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
