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 | -0.28 | -3.40218712029 | 8.23 | 9.1297 | 7.91 | 121207 | 8.44980011 | CS |
| 4 | 1.65 | 26.1904761905 | 6.3 | 9.1297 | 6.14 | 89539 | 7.89302957 | CS |
| 12 | 0.33 | 4.33070866142 | 7.62 | 9.1297 | 5.9 | 77272 | 7.4277609 | CS |
| 26 | 1.36 | 20.6373292868 | 6.59 | 9.1297 | 4.98 | 108567 | 7.18892414 | CS |
| 52 | 1.51 | 23.4472049689 | 6.44 | 12.355 | 4.9 | 151839 | 7.89301659 | CS |
| 156 | 0.01 | 0.125944584383 | 7.94 | 12.355 | 1.1 | 313912 | 4.52267339 | CS |
| 260 | -7.06 | -47.0353097935 | 15.01 | 15.5 | 1.1 | 284045 | 4.76709742 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734996900 | 8.6 | -0.18 | -2.05 | 8.7899999 | 9.1297 | 8.475 | 67206 |
| 1734737700 | 8.78 | 0.65 | 8.00 | 8.13 | 8.85 | 8.07 | 197846 |
| 1734651300 | 8.13 | -0.05 | -0.61 | 8.34 | 8.56 | 8.08 | 95578 |
| 1734564900 | 8.18 | -0.03 | -0.37 | 8.2007999 | 8.6038 | 8.01 | 99952 |
| 1734478500 | 8.21 | -0.12 | -1.44 | 8.23 | 8.53 | 7.91 | 113421 |
| 1734392100 | 8.33 | -0.29 | -3.36 | 8.6949 | 8.95 | 8.17 | 80485 |
| 1734132900 | 8.6199999 | 0.08 | 0.94 | 8.45 | 8.88 | 8.45 | 57623 |
| 1734046500 | 8.5399999 | -0.22 | -2.51 | 8.76 | 8.9 | 8.5399999 | 53896 |
| 1733960100 | 8.76 | 0.54 | 6.57 | 8.16 | 8.98 | 8.16 | 97295 |
| 1733873700 | 8.22 | 0.55 | 7.17 | 7.51 | 8.33 | 7.485 | 119779 |
| 1733787300 | 7.67 | 0.32 | 4.35 | 7.41 | 7.85 | 7.12 | 137648 |
| 1733528100 | 7.35 | 0.05 | 0.68 | 7.3 | 7.36 | 6.89 | 79841 |
| 1733441700 | 7.3 | 0.94 | 14.78 | 6.21 | 7.36 | 6.21 | 142270 |
| 1733355300 | 6.36 | -0.06 | -0.93 | 6.28 | 6.39 | 6.14 | 66785 |
| 1733268900 | 6.42 | -0.33 | -4.89 | 6.77 | 6.79 | 6.37 | 62813 |
| 1733182500 | 6.75 | 0.01 | 0.15 | 6.68 | 6.84 | 6.6477 | 62362 |
| 1732917840 | 6.74 | 0.12 | 1.81 | 6.65 | 6.76 | 6.59 | 27655 |
| 1732750500 | 6.62 | 0.18 | 2.80 | 6.5599999 | 6.86 | 6.5 | 46105 |
| 1732664100 | 6.44 | 0.06 | 0.94 | 6.34 | 6.59 | 6.285 | 39391 |
| 1732577700 | 6.38 | -0.16 | -2.45 | 6.67 | 6.76 | 6.365 | 80099 |
| 1732318500 | 6.54 | 0.43 | 7.04 | 6.12 | 6.57 | 6.12 | 32952 |
| 1732232100 | 6.11 | 0.08 | 1.33 | 6.075 | 6.32 | 5.9 | 59585 |
| 1732145700 | 6.03 | -0.15 | -2.43 | 6.22 | 6.245 | 5.91 | 77031 |
| 1732059300 | 6.18 | 0.1 | 1.64 | 6 | 6.22 | 5.94 | 50619 |
| 1731972900 | 6.08 | -0.06 | -0.98 | 6.13 | 6.3299 | 5.97 | 71939 |
| 1731713700 | 6.14 | -0.3 | -4.66 | 6.58 | 6.58 | 5.94 | 98229 |
| 1731627300 | 6.44 | -0.53 | -7.60 | 6.98 | 7 | 6.42 | 78070 |
| 1731540900 | 6.97 | -0.27 | -3.73 | 7.38 | 7.4 | 6.9 | 82871 |
| 1731454500 | 7.24 | -0.2 | -2.69 | 7.4 | 7.46 | 7.03 | 78789 |
| 1731368100 | 7.44 | 0.7 | 10.39 | 6.8 | 7.54 | 6.7502 | 79202 |
| 1731108900 | 6.74 | -0.89 | -11.66 | 7.5022 | 7.5022 | 6.3 | 285801 |
| 1731022500 | 7.63 | -1.11 | -12.70 | 8.83 | 8.83 | 7.56 | 164114 |
| 1730936100 | 8.74 | 1.09 | 14.25 | 7.67 | 8.78 | 7.67 | 162841 |
| 1730849700 | 7.65 | -0.3 | -3.77 | 8.06 | 8.225 | 7.56 | 88421 |
| 1730763300 | 7.95 | 0.14 | 1.79 | 7.83 | 8.15 | 7.68 | 52279 |
| 1730500500 | 7.81 | 0.12 | 1.56 | 7.83 | 7.86 | 7.58 | 48498 |
| 1730414100 | 7.69 | -0.45 | -5.53 | 7.96 | 8.1199999 | 7.68 | 64027 |
| 1730327700 | 8.14 | 1.06 | 14.97 | 7.19 | 8.368 | 7.19 | 132159 |
| 1730241300 | 7.08 | 0.08 | 1.14 | 6.859 | 7.1 | 6.7 | 40186 |
| 1730154900 | 7 | 0.04 | 0.57 | 6.7 | 7.08 | 6.7 | 34455 |
| 1729895700 | 6.96 | -0.05 | -0.71 | 7.1 | 7.315 | 6.95 | 45211 |
| 1729809300 | 7.01 | -0.04 | -0.57 | 7.01 | 7.3 | 7 | 23332 |
| 1729722900 | 7.05 | -0.02 | -0.28 | 7.06 | 7.11 | 6.887 | 24954 |
| 1729636500 | 7.07 | -0.25 | -3.42 | 7.32 | 7.37 | 7.02 | 23145 |
| 1729550100 | 7.32 | -0.35 | -4.56 | 7.57 | 7.7 | 7.27 | 46771 |
| 1729290900 | 7.67 | -0.04 | -0.52 | 7.72 | 7.8 | 7.5809 | 31856 |
| 1729204500 | 7.71 | -0.24 | -3.02 | 7.95 | 7.95 | 7.66 | 33578 |
| 1729118100 | 7.95 | 0.56 | 7.58 | 7.51 | 8.02 | 7.47 | 61235 |
| 1729031700 | 7.39 | 0.23 | 3.21 | 7.16 | 7.61 | 7.15 | 53919 |
| 1728945300 | 7.16 | 0.16 | 2.29 | 7.01 | 7.28 | 6.95 | 33521 |
| 1728686100 | 7 | 0.61 | 9.55 | 6.38 | 7.05 | 6.38 | 84031 |
| 1728599700 | 6.39 | -0.04 | -0.62 | 6.35 | 6.619 | 6.25 | 49206 |
| 1728513300 | 6.43 | -0.3 | -4.46 | 6.74 | 6.75 | 6.28 | 49590 |
| 1728426900 | 6.73 | -0.19 | -2.75 | 6.9 | 6.99 | 6.67 | 52243 |
| 1728340500 | 6.92 | -0.29 | -4.02 | 7.2 | 7.27 | 6.9 | 33810 |
| 1728081300 | 7.21 | 0.29 | 4.19 | 7.04 | 7.23 | 6.88 | 53334 |
| 1727994900 | 6.92 | -0.57 | -7.61 | 7.33 | 7.54 | 6.87 | 70160 |
| 1727908500 | 7.49 | 0.01 | 0.13 | 7.41 | 7.67 | 7.3 | 94310 |
| 1727822100 | 7.48 | -0.32 | -4.10 | 7.62 | 7.89 | 7.46 | 138446 |
| 1727735520 | 7.8 | 0.12 | 1.56 | 7.65 | 8.19 | 7.57 | 752926 |
| 1727476500 | 7.68 | 0.27 | 3.64 | 7.57 | 8.01 | 7.42 | 158064 |
| 1727390100 | 7.41 | -0.29 | -3.77 | 7.71 | 8 | 7.31 | 138884 |
| 1727303700 | 7.7 | -0.16 | -2.04 | 7.82 | 8.07 | 7.475 | 147469 |
| 1727217300 | 7.86 | 0.66 | 9.17 | 7.53 | 7.98 | 7.2 | 105429 |
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
