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 | -0.1427 | -1.68875739645 | 8.45 | 8.74 | 8.02 | 16134 | 8.21487808 | CS |
| 4 | -1.3427 | -13.9139896373 | 9.65 | 10.01 | 8.02 | 26806 | 9.30550364 | CS |
| 12 | -0.0327 | -0.392086330935 | 8.34 | 10.12 | 7.28 | 71408 | 9.24552433 | CS |
| 26 | -1.8927 | -18.5558823529 | 10.2 | 10.45 | 6.76 | 47617 | 9.02083716 | CS |
| 52 | 3.4073 | 69.5367346939 | 4.9 | 20 | 4 | 45645 | 9.82842088 | CS |
| 156 | -13.4527 | -61.8230698529 | 21.76 | 23.45 | 4 | 22795 | 9.1262254 | CS |
| 260 | -21.7127 | -72.3274483678 | 30.02 | 37 | 4 | 21909 | 10.88766238 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732145700 | 8.21 | 0.08 | 0.98 | 8.1199999 | 8.2352 | 8.1199999 | 7243 |
| 1732059300 | 8.13 | -0.05 | -0.61 | 8.21 | 8.3835 | 8.02 | 23515 |
| 1731972900 | 8.18 | -0.04 | -0.49 | 8.43 | 8.43 | 8.13 | 18904 |
| 1731713700 | 8.22 | -0.21 | -2.49 | 8.3 | 8.5399999 | 8.2 | 18951 |
| 1731627300 | 8.43 | -0.17 | -1.98 | 8.45 | 8.74 | 8.4 | 12056 |
| 1731540900 | 8.6 | -0.2 | -2.27 | 8.69 | 8.9 | 8.51 | 42176 |
| 1731454500 | 8.8 | -0.33 | -3.61 | 9.13 | 9.32 | 8.1 | 53827 |
| 1731368100 | 9.13 | -0.36 | -3.79 | 9.39 | 9.39 | 9.11 | 11700 |
| 1731108900 | 9.49 | -0.15 | -1.56 | 9.6 | 9.7307 | 9.01 | 47851 |
| 1731022500 | 9.64 | -0.36 | -3.60 | 9.58 | 9.9 | 9.2 | 41514 |
| 1730936100 | 10 | 0.05 | 0.50 | 9.67 | 10.01 | 9.32 | 116739 |
| 1730849700 | 9.95 | 0.51 | 5.40 | 9.42 | 9.95 | 9.42 | 18449 |
| 1730763300 | 9.44 | -0.11 | -1.15 | 9.65 | 9.78 | 9.26 | 24468 |
| 1730500500 | 9.55 | 0.15 | 1.60 | 9.44 | 9.75 | 9.4001 | 15887 |
| 1730414100 | 9.4 | -0.19 | -2.03 | 9.67 | 9.67 | 9.39 | 9846 |
| 1730327700 | 9.5944 | 0.13 | 1.42 | 9.5 | 9.74 | 9.5 | 11371 |
| 1730241300 | 9.46 | -0.28 | -2.87 | 9.46 | 9.59 | 9.32 | 13766 |
| 1730154900 | 9.74 | 0.04 | 0.41 | 9.66 | 9.8699999 | 9.335 | 6255 |
| 1729895700 | 9.7 | 0.12 | 1.25 | 9.7 | 9.73 | 9.3 | 30546 |
| 1729809300 | 9.58 | -0.01 | -0.10 | 9.65 | 9.68 | 9.455 | 11049 |
| 1729722900 | 9.59 | -0.08 | -0.83 | 9.73 | 9.73 | 9.4415 | 5424 |
| 1729636500 | 9.67 | 0.17 | 1.79 | 9.5 | 9.67 | 9.5 | 12759 |
| 1729550100 | 9.5 | -0.03 | -0.31 | 9.74 | 9.74 | 9.41 | 22891 |
| 1729290900 | 9.53 | -0.02 | -0.21 | 9.5 | 9.59 | 9.3600999 | 15434 |
| 1729204500 | 9.55 | 0.05 | 0.53 | 9.35 | 9.55 | 9.24 | 12220 |
| 1729118100 | 9.5 | 0 | 0.00 | 9.5399999 | 9.5399999 | 9.32 | 9558 |
| 1729031700 | 9.5 | 0 | 0.00 | 9.49 | 9.6 | 9.14 | 7664 |
| 1728945300 | 9.5 | -0.1 | -1.04 | 9.49 | 9.6 | 9.25 | 14834 |
| 1728686100 | 9.6 | 0.04 | 0.42 | 9.25 | 9.6 | 8.86 | 29276 |
| 1728599700 | 9.56 | 0.05 | 0.53 | 9.69 | 9.92 | 9.26 | 60687 |
| 1728513300 | 9.51 | 0.17 | 1.82 | 9.91 | 10.12 | 9.09 | 103601 |
| 1728426900 | 9.34 | 0.04 | 0.43 | 9.43 | 9.5 | 9.19 | 25002 |
| 1728340500 | 9.3 | 0.21 | 2.31 | 9.19 | 9.3 | 8.61 | 3008507 |
| 1728081300 | 9.09 | 0.06 | 0.66 | 9.1 | 9.1 | 8.71 | 6960 |
| 1727994900 | 9.03 | -0.22 | -2.38 | 9.24 | 9.24 | 8.5 | 4452 |
| 1727908500 | 9.25 | 0.03 | 0.27 | 9.32 | 9.32 | 9 | 6544 |
| 1727822100 | 9.225 | -0.33 | -3.40 | 9.49 | 9.49 | 9 | 9543 |
| 1727735700 | 9.55 | -0.15 | -1.55 | 9.6 | 9.6522 | 9.1199999 | 14396 |
| 1727476500 | 9.7 | 0.51 | 5.56 | 9.15 | 9.92 | 9.15 | 36693 |
| 1727390100 | 9.1892 | 0.62 | 7.23 | 8.66 | 9.22 | 8.61 | 27359 |
| 1727303700 | 8.57 | 0.15 | 1.78 | 8.55 | 8.8348 | 8.32 | 10710 |
| 1727217300 | 8.42 | -0.11 | -1.29 | 8.56 | 8.56 | 8.2 | 20975 |
| 1727130900 | 8.53 | 0.1 | 1.19 | 8.52 | 8.6799 | 8.23 | 9830 |
| 1726871700 | 8.43 | -0.18 | -2.09 | 8.83 | 8.83 | 8.43 | 10647 |
| 1726785300 | 8.61 | 0.26 | 3.11 | 8.3 | 8.675 | 8.3 | 8386 |
| 1726698900 | 8.35 | 0.02 | 0.26 | 8.36 | 8.5 | 8.2331 | 12783 |
| 1726612500 | 8.3285 | -0.03 | -0.32 | 8.25 | 8.46 | 8 | 6702 |
| 1726526100 | 8.355 | 0.51 | 6.55 | 8.1199999 | 8.47 | 7.93 | 17483 |
| 1726266900 | 7.8415 | 0 | 0.02 | 7.83 | 7.9 | 7.71 | 10080 |
| 1726180500 | 7.84 | 0.24 | 3.22 | 7.72 | 7.845 | 7.54 | 7592 |
| 1726094100 | 7.5957 | -0.09 | -1.23 | 7.9 | 7.95 | 7.41 | 20148 |
| 1726007700 | 7.69 | 0.36 | 4.91 | 7.63 | 8.15 | 7.36 | 46594 |
| 1725921300 | 7.33 | -0.18 | -2.40 | 7.28 | 7.64 | 7.28 | 8644 |
| 1725662100 | 7.51 | 0.02 | 0.27 | 7.93 | 7.93 | 7.38 | 3950 |
| 1725575700 | 7.49 | -0.21 | -2.73 | 7.9 | 7.9 | 7.41 | 8149 |
| 1725489300 | 7.7 | -0.1 | -1.28 | 8 | 8.0399999 | 7.61 | 7253 |
| 1725402900 | 7.8 | -0.2 | -2.50 | 8.06 | 8.085 | 7.63 | 15109 |
| 1725057300 | 8 | -0.34 | -4.08 | 8.1 | 8.16 | 7.97 | 16186 |
| 1724970900 | 8.34 | -0.22 | -2.57 | 8.34 | 8.38 | 8.25 | 1909 |
| 1724884500 | 8.56 | 0.41 | 5.03 | 8.2998999 | 8.56 | 8.05 | 4954 |
| 1724798100 | 8.15 | -0.15 | -1.81 | 8.38 | 8.38 | 8.01 | 2515 |
| 1724711700 | 8.3 | 0.07 | 0.85 | 8.28 | 8.3 | 8.05 | 3081 |
| 1724452500 | 8.23 | 0.11 | 1.35 | 8.18 | 8.25 | 8.0399999 | 3243 |
| 1724366100 | 8.1199999 | -0.33 | -3.91 | 8.4 | 8.4 | 8.0399999 | 7128 |
| 1724279700 | 8.45 | 0.13 | 1.56 | 8.28 | 8.84 | 8.17 | 20479 |
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
