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 | -0.57 | -6.57439446367 | 8.67 | 8.76 | 7.99 | 430360 | 8.29488814 | CS |
| 4 | -0.3 | -3.57142857143 | 8.4 | 9 | 7.99 | 275539 | 8.45085258 | CS |
| 12 | -1.34 | -14.1949152542 | 9.44 | 9.83 | 7.9 | 357528 | 8.48456849 | CS |
| 26 | -2.43 | -23.0769230769 | 10.53 | 12.19 | 7.9 | 459356 | 9.7482947 | CS |
| 52 | -6.04 | -42.7157001414 | 14.14 | 14.5 | 7.9 | 428790 | 10.97123321 | CS |
| 156 | -8.96 | -52.5205158265 | 17.06 | 23.18 | 7.9 | 279806 | 14.02986624 | CS |
| 260 | -2.61 | -24.3697478992 | 10.71 | 23.18 | 7.9 | 245043 | 13.87725344 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734651300 | 8.1 | 0.06 | 0.75 | 8.1 | 8.2899999 | 7.99 | 321312 |
| 1734564900 | 8.0399999 | -0.33 | -3.94 | 8.42 | 8.42 | 7.9903 | 297656 |
| 1734478500 | 8.3699999 | 0.13 | 1.64 | 8.26 | 8.47 | 8.26 | 424354 |
| 1734392100 | 8.235 | -0.38 | -4.36 | 8.56 | 8.67 | 8.19 | 647145 |
| 1734132900 | 8.61 | -0.15 | -1.71 | 8.67 | 8.76 | 8.49 | 461332 |
| 1734046500 | 8.76 | -0.05 | -0.57 | 8.85 | 8.85 | 8.71 | 202101 |
| 1733960100 | 8.81 | 0.06 | 0.69 | 8.76 | 8.8699999 | 8.68 | 282708 |
| 1733873700 | 8.75 | 0.18 | 2.10 | 8.58 | 8.76 | 8.5201 | 241433 |
| 1733787300 | 8.57 | 0 | 0.00 | 8.6 | 8.74 | 8.55 | 235400 |
| 1733528100 | 8.57 | 0.07 | 0.82 | 8.6 | 9 | 8.52 | 402989 |
| 1733441700 | 8.5 | 0.02 | 0.24 | 8.5 | 8.6 | 8.47 | 266295 |
| 1733355300 | 8.48 | 0.06 | 0.71 | 8.31 | 8.51 | 8.31 | 186216 |
| 1733268900 | 8.42 | -0.12 | -1.41 | 8.51 | 8.51 | 8.325 | 167954 |
| 1733182500 | 8.5399999 | 0.1 | 1.18 | 8.43 | 8.555 | 8.305 | 243051 |
| 1732917840 | 8.44 | 0 | 0.00 | 8.48 | 8.51 | 8.35 | 91263 |
| 1732750500 | 8.44 | 0 | 0.00 | 8.48 | 8.6649999 | 8.42 | 185802 |
| 1732664100 | 8.44 | -0.05 | -0.59 | 8.46 | 8.5399999 | 8.395 | 258708 |
| 1732577700 | 8.49 | 0.08 | 0.95 | 8.49 | 8.7599 | 8.49 | 230350 |
| 1732318500 | 8.41 | 0.01 | 0.12 | 8.4 | 8.5399999 | 8.395 | 182354 |
| 1732232100 | 8.4 | 0.11 | 1.33 | 8.3699999 | 8.455 | 8.28 | 217284 |
| 1732145700 | 8.2899999 | 0.03 | 0.36 | 8.26 | 8.325 | 8.14 | 231590 |
| 1732059300 | 8.26 | -0.07 | -0.84 | 8.3 | 8.3 | 8.17 | 275449 |
| 1731972900 | 8.33 | -0.01 | -0.12 | 8.34 | 8.42 | 8.32 | 209772 |
| 1731713700 | 8.34 | -0.26 | -3.02 | 8.58 | 8.58 | 8.26 | 339525 |
| 1731627300 | 8.6 | -0.15 | -1.71 | 8.78 | 8.78 | 8.435 | 472206 |
| 1731540900 | 8.75 | -0.18 | -2.02 | 8.95 | 9.0399999 | 8.725 | 401256 |
| 1731454500 | 8.93 | -0.01 | -0.11 | 9.035 | 9.035 | 8.85 | 317756 |
| 1731368100 | 8.94 | 0.14 | 1.59 | 8.96 | 9.02 | 8.84 | 291657 |
| 1731108900 | 8.8 | -0.08 | -0.90 | 8.91 | 8.91 | 8.7205 | 262477 |
| 1731022500 | 8.88 | -0.07 | -0.78 | 8.91 | 9.0399999 | 8.65 | 462652 |
| 1730936100 | 8.95 | 0.82 | 10.09 | 8.49 | 8.96 | 8.46 | 459633 |
| 1730849700 | 8.13 | 0.14 | 1.75 | 7.99 | 8.18 | 7.9 | 248222 |
| 1730763300 | 7.99 | 0.03 | 0.38 | 8.13 | 8.13 | 7.94 | 281377 |
| 1730500500 | 7.96 | -0.09 | -1.12 | 8.07 | 8.11 | 7.915 | 333764 |
| 1730414100 | 8.05 | -0.25 | -3.01 | 8.32 | 8.3699999 | 8.05 | 201584 |
| 1730327700 | 8.3 | 0.02 | 0.24 | 8.27 | 8.445 | 8.22 | 206348 |
| 1730241300 | 8.28 | -0.03 | -0.36 | 8.26 | 8.2899999 | 8.17 | 251168 |
| 1730154900 | 8.31 | 0.16 | 1.96 | 8.21 | 8.38 | 8.195 | 297996 |
| 1729895700 | 8.15 | -0.11 | -1.33 | 8.3 | 8.365 | 8.13 | 195726 |
| 1729809300 | 8.26 | 0.03 | 0.36 | 8.24 | 8.305 | 8.15 | 250075 |
| 1729722900 | 8.23 | -0.13 | -1.56 | 8.31 | 8.35 | 8.19 | 285028 |
| 1729636500 | 8.36 | -0.07 | -0.83 | 8.46 | 8.48 | 8.31 | 353992 |
| 1729550100 | 8.43 | -0.04 | -0.47 | 8.48 | 8.52 | 8.41 | 357744 |
| 1729290900 | 8.47 | -0.02 | -0.24 | 8.5 | 8.51 | 8.4236 | 260903 |
| 1729204500 | 8.49 | -0.09 | -1.05 | 8.53 | 8.53 | 8.3399 | 278439 |
| 1729118100 | 8.58 | 0.16 | 1.90 | 8.47 | 8.63 | 8.43 | 319674 |
| 1729031700 | 8.42 | 0.14 | 1.69 | 8.28 | 8.55 | 8.28 | 368693 |
| 1728945300 | 8.28 | -0.08 | -0.96 | 8.35 | 8.35 | 8.23 | 440725 |
| 1728686100 | 8.36 | 0.1 | 1.21 | 8.26 | 8.36 | 8.18 | 516365 |
| 1728599700 | 8.26 | -0.09 | -1.08 | 8.27 | 8.285 | 8.19 | 423525 |
| 1728513300 | 8.35 | 0.04 | 0.48 | 8.2899999 | 8.4149999 | 8.275 | 534558 |
| 1728426900 | 8.31 | 0.1 | 1.16 | 8.23 | 8.44 | 8.1401 | 753818 |
| 1728340500 | 8.215 | -0.16 | -1.85 | 8.4 | 8.43 | 8.13 | 778427 |
| 1728081300 | 8.3699999 | 0.01 | 0.12 | 8.36 | 8.575 | 8.28 | 789460 |
| 1727994900 | 8.36 | 0.01 | 0.12 | 8.35 | 8.56 | 8.17 | 787489 |
| 1727908500 | 8.35 | -1.12 | -11.83 | 8.8 | 9.0399999 | 8.31 | 1169526 |
| 1727822100 | 9.47 | -0.23 | -2.37 | 9.67 | 9.83 | 9.435 | 517865 |
| 1727735700 | 9.7 | 0.24 | 2.54 | 9.46 | 9.73 | 9.44 | 346991 |
| 1727476500 | 9.46 | 0.06 | 0.64 | 9.44 | 9.7 | 9.39 | 450182 |
| 1727390100 | 9.4 | 0.12 | 1.29 | 9.3699999 | 9.47 | 9.32 | 463103 |
| 1727303700 | 9.28 | -0.18 | -1.90 | 9.5 | 9.5399999 | 9.26 | 526401 |
| 1727217300 | 9.46 | -0.13 | -1.36 | 9.65 | 9.71 | 9.46 | 341930 |
| 1727130900 | 9.59 | -0.35 | -3.52 | 9.97 | 10.0128 | 9.58 | 306321 |
| 1726871700 | 9.94 | -0.23 | -2.26 | 10.12 | 10.21 | 9.92 | 1220720 |
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
