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 | -0.715 | -8.18077803204 | 8.74 | 8.98 | 7.88 | 111946 | 8.41090857 | CS |
| 4 | -0.145 | -1.77478580171 | 8.17 | 8.98 | 7.88 | 74709 | 8.43928772 | CS |
| 12 | -0.445 | -5.25383707202 | 8.47 | 8.98 | 7.81 | 54735 | 8.24823301 | CS |
| 26 | -1.165 | -12.6768226333 | 9.19 | 9.35 | 7.75 | 62239 | 8.38958504 | CS |
| 52 | -3.145 | -28.1557743957 | 11.17 | 12.065 | 7.75 | 53964 | 9.20688538 | CS |
| 156 | -2.685 | -25.0700280112 | 10.71 | 13.47 | 7.54 | 50926 | 10.21826266 | CS |
| 260 | -3.115 | -27.9622980251 | 11.14 | 13.47 | 3.39 | 57552 | 8.71219995 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734996900 | 7.96 | -0.09 | -1.12 | 8.09 | 8.1606 | 7.88 | 79603 |
| 1734737700 | 8.05 | -0.56 | -6.50 | 8.18 | 8.28 | 8.0399999 | 161991 |
| 1734651300 | 8.61 | -0.11 | -1.28 | 8.8086 | 8.81 | 8.55 | 127458 |
| 1734564900 | 8.7215 | -0.14 | -1.56 | 8.89 | 8.98 | 8.65 | 82901 |
| 1734478500 | 8.86 | 0.18 | 2.07 | 8.75 | 8.86 | 8.632 | 96856 |
| 1734392100 | 8.68 | 0.08 | 0.93 | 8.68 | 8.75 | 8.58 | 107609 |
| 1734132900 | 8.6 | -0.01 | -0.12 | 8.6199999 | 8.65 | 8.53 | 34451 |
| 1734046500 | 8.61 | 0.03 | 0.35 | 8.5062 | 8.72 | 8.44 | 72170 |
| 1733960100 | 8.58 | 0.08 | 0.94 | 8.5513 | 8.66 | 8.44 | 65217 |
| 1733873700 | 8.5 | -0.13 | -1.51 | 8.71 | 8.7399 | 8.44 | 70401 |
| 1733787300 | 8.63 | 0.03 | 0.35 | 8.695 | 8.71 | 8.61 | 41121 |
| 1733528100 | 8.6 | 0.18 | 2.14 | 8.428 | 8.7 | 8.35 | 106386 |
| 1733441700 | 8.42 | 0.07 | 0.84 | 8.44 | 8.4763 | 8.27 | 51390 |
| 1733355300 | 8.35 | 0.13 | 1.58 | 8.18 | 8.4015 | 8.15 | 66995 |
| 1733268900 | 8.22 | -0.07 | -0.84 | 8.26 | 8.275 | 8.15 | 40248 |
| 1733182500 | 8.2899999 | 0.19 | 2.35 | 8.11 | 8.31 | 8.08 | 65319 |
| 1732917840 | 8.1 | 0.02 | 0.25 | 8.1245999 | 8.15 | 8.09 | 17122 |
| 1732750500 | 8.08 | -0.04 | -0.49 | 8.15 | 8.15 | 8.08 | 49104 |
| 1732664100 | 8.1199999 | 0 | 0.00 | 8.1251 | 8.17 | 8.07 | 52082 |
| 1732577700 | 8.1199999 | -0.03 | -0.37 | 8.1199999 | 8.1667 | 8.1 | 51538 |
| 1732318500 | 8.15 | 0.11 | 1.37 | 8.0399999 | 8.19 | 8.02 | 41760 |
| 1732232100 | 8.0399999 | -0.04 | -0.50 | 8.0741 | 8.0741 | 7.96 | 75949 |
| 1732145700 | 8.08 | 0.04 | 0.50 | 7.89 | 8.09 | 7.89 | 71670 |
| 1732059300 | 8.0399999 | -0.03 | -0.37 | 8.0211 | 8.08 | 7.995 | 35747 |
| 1731972900 | 8.07 | 0.05 | 0.62 | 8.035 | 8.1135 | 8.0102 | 32715 |
| 1731713700 | 8.02 | 0 | 0.00 | 8 | 8.0399999 | 7.97 | 41500 |
| 1731627300 | 8.02 | -0.02 | -0.25 | 8.07 | 8.0943 | 8 | 28856 |
| 1731540900 | 8.0399999 | 0.02 | 0.25 | 7.9912 | 8.0531 | 7.99 | 27248 |
| 1731454500 | 8.02 | -0.03 | -0.37 | 8.09 | 8.21 | 8 | 94875 |
| 1731368100 | 8.05 | 0.06 | 0.75 | 8.02 | 8.0529 | 7.98 | 60472 |
| 1731108900 | 7.99 | -0.01 | -0.13 | 8 | 8.09 | 7.95 | 54098 |
| 1731022500 | 8 | 0 | 0.00 | 8.045 | 8.175 | 7.98 | 80011 |
| 1730936100 | 8 | 0.04 | 0.55 | 8.095 | 8.1512 | 7.915 | 63408 |
| 1730849700 | 7.956 | 0.01 | 0.08 | 8.005 | 8.06 | 7.93 | 36577 |
| 1730763300 | 7.95 | -0.12 | -1.49 | 8.05 | 8.05 | 7.81 | 63306 |
| 1730500500 | 8.07 | -0.03 | -0.37 | 8.19 | 8.31 | 8.05 | 81164 |
| 1730414100 | 8.1 | -0.05 | -0.61 | 8.13 | 8.17 | 8.09 | 20864 |
| 1730327700 | 8.15 | 0.03 | 0.37 | 8.145 | 8.1539 | 8.09 | 25298 |
| 1730241300 | 8.1199999 | -0.03 | -0.37 | 8.199 | 8.22 | 8.1 | 30562 |
| 1730154900 | 8.15 | 0 | 0.00 | 8.21 | 8.24 | 8.09 | 43754 |
| 1729895700 | 8.15 | -0.09 | -1.09 | 8.25 | 8.31 | 8.1199999 | 30916 |
| 1729809300 | 8.24 | 0.12 | 1.42 | 8.135 | 8.25 | 8.1 | 27504 |
| 1729722900 | 8.125 | -0.01 | -0.06 | 8.15 | 8.19 | 8.05 | 20572 |
| 1729636500 | 8.13 | -0.12 | -1.45 | 8.25 | 8.25 | 8.1 | 30494 |
| 1729550100 | 8.25 | 0.04 | 0.49 | 8.27 | 8.33 | 8.21 | 44840 |
| 1729290900 | 8.21 | -0.04 | -0.48 | 8.25 | 8.2822 | 8.2071 | 39252 |
| 1729204500 | 8.25 | 0.05 | 0.61 | 8.2 | 8.2615 | 8.18 | 29156 |
| 1729118100 | 8.2 | -0.03 | -0.36 | 8.25 | 8.27 | 8.19 | 30803 |
| 1729031700 | 8.23 | 0.12 | 1.42 | 8.16 | 8.24 | 8.14 | 45474 |
| 1728945300 | 8.115 | -0.13 | -1.52 | 8.25 | 8.26 | 8.1 | 44824 |
| 1728686100 | 8.24 | 0.09 | 1.10 | 8.16 | 8.25 | 8.1199999 | 55715 |
| 1728599700 | 8.15 | 0.01 | 0.12 | 8.14 | 8.2 | 8.1 | 34265 |
| 1728513300 | 8.14 | -0.01 | -0.12 | 8.23 | 8.2422 | 8.1 | 19108 |
| 1728426900 | 8.15 | -0.01 | -0.12 | 8.11 | 8.218 | 8.1 | 27603 |
| 1728340500 | 8.16 | -0.05 | -0.61 | 8.18 | 8.252 | 8.13 | 35109 |
| 1728081300 | 8.21 | 0.03 | 0.37 | 8.25 | 8.26 | 8.2 | 25622 |
| 1727994900 | 8.18 | -0.06 | -0.73 | 8.25 | 8.27 | 8.15 | 33667 |
| 1727908500 | 8.24 | 0.1 | 1.23 | 8.18 | 8.35 | 8.18 | 32273 |
| 1727822100 | 8.14 | -0.31 | -3.67 | 8.47 | 8.47 | 8.13 | 111533 |
| 1727735520 | 8.45 | 0.18 | 2.18 | 8.31 | 8.53 | 8.27 | 83950 |
| 1727476500 | 8.27 | 0.19 | 2.35 | 8.13 | 8.3 | 8.13 | 62203 |
| 1727390100 | 8.08 | 0 | 0.00 | 8.09 | 8.14 | 8.0399999 | 49989 |
| 1727303700 | 8.08 | -0.18 | -2.18 | 8.21 | 8.3 | 8.03 | 47009 |
| 1727217300 | 8.26 | -0.05 | -0.60 | 8.31 | 8.31 | 8.1401 | 79454 |
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
