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 | -0.39 | -4.77356181151 | 8.17 | 8.355 | 7.715 | 573320 | 7.99948565 | CS |
| 4 | -0.32 | -3.95061728395 | 8.1 | 8.57 | 7.66 | 677544 | 8.06157269 | CS |
| 12 | -0.42 | -5.12195121951 | 8.2 | 9.75 | 7.55 | 602827 | 8.06885699 | CS |
| 26 | -2.87 | -26.9483568075 | 10.65 | 10.86 | 7.55 | 1015058 | 8.7730716 | CS |
| 52 | -0.41 | -5.0061050061 | 8.19 | 11.265 | 7.04 | 819378 | 9.02164686 | CS |
| 156 | -9.44 | -54.8199767712 | 17.22 | 19.71 | 4.365 | 759213 | 9.1483354 | CS |
| 260 | -7.66 | -49.6113989637 | 15.44 | 28.42 | 4.365 | 751693 | 14.34931572 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734737700 | 7.78 | -0.11 | -1.39 | 7.86 | 7.99 | 7.73 | 2051141 |
| 1734651300 | 7.89 | 0.05 | 0.64 | 8.01 | 8.2 | 7.715 | 737569 |
| 1734564900 | 7.84 | -0.2 | -2.49 | 8.0399999 | 8.24 | 7.755 | 753509 |
| 1734478500 | 8.0399999 | -0.19 | -2.31 | 8.17 | 8.3 | 8.01 | 454939 |
| 1734392100 | 8.23 | 0.07 | 0.86 | 8.085 | 8.355 | 8.085 | 496125 |
| 1734132900 | 8.16 | 0.01 | 0.12 | 8.17 | 8.18 | 8.06 | 424458 |
| 1734046500 | 8.15 | -0.15 | -1.81 | 8.325 | 8.3699999 | 8.15 | 532328 |
| 1733960100 | 8.3 | 0.36 | 4.53 | 8.05 | 8.31 | 8.05 | 1168593 |
| 1733873700 | 7.94 | -0.11 | -1.37 | 8.02 | 8.02 | 7.85 | 1122042 |
| 1733787300 | 8.05 | 0.07 | 0.88 | 8.1 | 8.14 | 7.96 | 460531 |
| 1733528100 | 7.98 | 0.3 | 3.91 | 7.75 | 8 | 7.74 | 646062 |
| 1733441700 | 7.68 | -0.26 | -3.27 | 7.91 | 7.93 | 7.66 | 561011 |
| 1733355300 | 7.94 | 0.01 | 0.13 | 8.02 | 8.14 | 7.885 | 606921 |
| 1733268900 | 7.93 | -0.5 | -5.93 | 8.56 | 8.57 | 7.92 | 581673 |
| 1733182500 | 8.43 | 0.35 | 4.33 | 8.16 | 8.44 | 8.11 | 589517 |
| 1732917840 | 8.08 | -0.13 | -1.58 | 8.265 | 8.265 | 8.08 | 400795 |
| 1732750500 | 8.21 | 0.13 | 1.61 | 8.16 | 8.33 | 8.16 | 435192 |
| 1732664100 | 8.08 | -0.12 | -1.46 | 8.0914 | 8.18 | 8.0399999 | 728000 |
| 1732577700 | 8.2 | 0.15 | 1.86 | 8.09 | 8.315 | 8.06 | 891177 |
| 1732318500 | 8.05 | 0.02 | 0.25 | 8.1 | 8.155 | 8.005 | 1282887 |
| 1732232100 | 8.03 | 0.01 | 0.12 | 8.09 | 8.24 | 8.01 | 1193403 |
| 1732145700 | 8.02 | 0.13 | 1.65 | 7.83 | 8.02 | 7.81 | 699257 |
| 1732059300 | 7.89 | 0.03 | 0.38 | 7.81 | 7.975 | 7.76 | 355995 |
| 1731972900 | 7.86 | 0.01 | 0.13 | 7.85 | 7.94 | 7.77 | 476909 |
| 1731713700 | 7.85 | -0.14 | -1.75 | 8.035 | 8.035 | 7.825 | 727051 |
| 1731627300 | 7.99 | -0.68 | -7.84 | 8.615 | 8.615 | 7.965 | 1140341 |
| 1731540900 | 8.67 | -0.12 | -1.37 | 8.945 | 9.75 | 8.64 | 1179838 |
| 1731454500 | 8.7899999 | -0.21 | -2.33 | 8.91 | 9.085 | 8.7 | 693780 |
| 1731368100 | 9 | 0.24 | 2.74 | 8.84 | 9.105 | 8.78 | 943020 |
| 1731108900 | 8.76 | 0.05 | 0.57 | 8.74 | 8.9149999 | 8.64 | 454109 |
| 1731022500 | 8.71 | -0.09 | -1.02 | 8.8 | 8.88 | 8.66 | 532805 |
| 1730936100 | 8.8 | 0.64 | 7.84 | 8.61 | 8.9 | 8.425 | 975429 |
| 1730849700 | 8.16 | 0.1 | 1.24 | 8 | 8.18 | 7.82 | 446272 |
| 1730763300 | 8.06 | 0.21 | 2.68 | 7.87 | 8.19 | 7.85 | 636824 |
| 1730500500 | 7.85 | -0.11 | -1.32 | 7.95 | 7.97 | 7.73 | 468898 |
| 1730414100 | 7.955 | -0.05 | -0.56 | 7.99 | 8.215 | 7.95 | 808569 |
| 1730327700 | 8 | 0.35 | 4.58 | 7.62 | 8.035 | 7.62 | 567405 |
| 1730241300 | 7.65 | -0.07 | -0.91 | 7.67 | 7.6899 | 7.595 | 431868 |
| 1730154900 | 7.72 | -0.02 | -0.26 | 7.74 | 7.805 | 7.695 | 777768 |
| 1729895700 | 7.74 | 0.13 | 1.71 | 7.63 | 7.79 | 7.574 | 589688 |
| 1729809300 | 7.61 | -0.18 | -2.31 | 7.81 | 7.815 | 7.58 | 454633 |
| 1729722900 | 7.79 | 0.15 | 1.96 | 7.59 | 7.86 | 7.55 | 499098 |
| 1729636500 | 7.64 | 0.06 | 0.79 | 7.57 | 7.69 | 7.57 | 479021 |
| 1729550100 | 7.58 | -0.28 | -3.56 | 7.83 | 7.87 | 7.575 | 462911 |
| 1729290900 | 7.86 | 0.08 | 1.03 | 7.79 | 7.9075 | 7.74 | 332559 |
| 1729204500 | 7.78 | -0.11 | -1.39 | 7.88 | 7.88 | 7.75 | 465932 |
| 1729118100 | 7.89 | 0.09 | 1.15 | 7.88 | 7.97 | 7.81 | 521839 |
| 1729031700 | 7.8 | -0.17 | -2.13 | 7.95 | 7.98 | 7.74 | 399438 |
| 1728945300 | 7.97 | 0.07 | 0.89 | 7.91 | 8.06 | 7.76 | 538609 |
| 1728686100 | 7.9 | 0.11 | 1.41 | 7.77 | 7.96 | 7.76 | 414935 |
| 1728599700 | 7.79 | -0.19 | -2.38 | 7.81 | 7.88 | 7.73 | 299139 |
| 1728513300 | 7.98 | 0.11 | 1.40 | 7.89 | 8.0399999 | 7.89 | 396289 |
| 1728426900 | 7.87 | 0.02 | 0.25 | 7.84 | 7.94 | 7.8 | 368240 |
| 1728340500 | 7.85 | -0.01 | -0.13 | 7.95 | 7.95 | 7.78 | 331472 |
| 1728081300 | 7.86 | 0.23 | 3.01 | 7.79 | 7.865 | 7.695 | 581219 |
| 1727994900 | 7.63 | -0.19 | -2.43 | 7.73 | 7.77 | 7.59 | 487306 |
| 1727908500 | 7.82 | -0.17 | -2.13 | 7.96 | 8.02 | 7.77 | 518353 |
| 1727822100 | 7.99 | -0.17 | -2.08 | 8.1199999 | 8.14 | 7.965 | 463494 |
| 1727735520 | 8.16 | 0.02 | 0.25 | 8.11 | 8.23 | 8.06 | 337793 |
| 1727476500 | 8.14 | 0.05 | 0.62 | 8.2 | 8.27 | 8.1199999 | 241935 |
| 1727390100 | 8.09 | 0.08 | 1.00 | 8.11 | 8.15 | 8.01 | 381812 |
| 1727303700 | 8.01 | -0.33 | -3.96 | 8.35 | 8.3699999 | 8 | 547006 |
| 1727217300 | 8.34 | -0.2 | -2.34 | 8.59 | 8.59 | 8.28 | 686728 |
| 1727130900 | 8.5399999 | -0.12 | -1.39 | 8.71 | 8.76 | 8.485 | 525795 |
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
