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 | -0.63 | -7.15909090909 | 8.8 | 8.95 | 7.98 | 468552 | 8.42107633 | CS |
| 4 | -0.22 | -2.62216924911 | 8.39 | 8.95 | 7.98 | 540004 | 8.46231659 | CS |
| 12 | -0.34 | -3.99529964747 | 8.51 | 9.76 | 7.67 | 557403 | 8.69516254 | CS |
| 26 | 2.65 | 48.0072463768 | 5.52 | 9.76 | 5.45 | 843846 | 7.73810598 | CS |
| 52 | 2.02 | 32.8455284553 | 6.15 | 9.76 | 4.2 | 541519 | 7.2618618 | CS |
| 156 | 2.52 | 44.6017699115 | 5.65 | 9.76 | 3.89 | 398419 | 6.68817745 | CS |
| 260 | 2.52 | 44.6017699115 | 5.65 | 9.76 | 3.89 | 398419 | 6.68817745 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736379300 | 8.53 | 0.29 | 3.52 | 8.2899999 | 8.72 | 8.19 | 426495 |
| 1736292900 | 8.24 | -0.2 | -2.37 | 8.43 | 8.6199999 | 8.22 | 664760 |
| 1736206500 | 8.44 | -0.15 | -1.75 | 8.67 | 8.67 | 8.36 | 388947 |
| 1735947300 | 8.59 | -0.17 | -1.94 | 8.8 | 8.95 | 8.545 | 394004 |
| 1735860900 | 8.76 | 0.42 | 5.04 | 8.38 | 8.8 | 8.34 | 399389 |
| 1735688100 | 8.34 | 0.13 | 1.58 | 8.15 | 8.43 | 8.13 | 368147 |
| 1735601700 | 8.21 | -0.18 | -2.15 | 8.28 | 8.35 | 8.1 | 376775 |
| 1735342500 | 8.39 | -0.17 | -1.99 | 8.5399999 | 8.6 | 8.2899999 | 330491 |
| 1735256100 | 8.56 | -0.03 | -0.35 | 8.55 | 8.67 | 8.48 | 296497 |
| 1735077840 | 8.59 | 0.01 | 0.12 | 8.56 | 8.65 | 8.42 | 138546 |
| 1734996900 | 8.58 | 0.09 | 1.06 | 8.58 | 8.65 | 8.36 | 450181 |
| 1734737700 | 8.49 | -0.05 | -0.59 | 8.43 | 8.83 | 8.343 | 2543275 |
| 1734651300 | 8.5399999 | 0.25 | 3.02 | 8.35 | 8.65 | 8.23 | 605687 |
| 1734564900 | 8.2899999 | -0.19 | -2.24 | 8.5 | 8.7299 | 8.17 | 585460 |
| 1734478500 | 8.48 | 0.04 | 0.47 | 8.4 | 8.66 | 8.28 | 431343 |
| 1734392100 | 8.44 | -0.04 | -0.47 | 8.57 | 8.7899999 | 8.3699999 | 380733 |
| 1734132900 | 8.48 | 0.04 | 0.47 | 8.39 | 8.74 | 8.35 | 399343 |
| 1734046500 | 8.44 | -0.4 | -4.52 | 8.75 | 8.93 | 8.36 | 533602 |
| 1733960100 | 8.84 | -0.06 | -0.67 | 8.92 | 8.92 | 8.64 | 275060 |
| 1733873700 | 8.9 | 0.04 | 0.45 | 8.88 | 9.06 | 8.75 | 416862 |
| 1733787300 | 8.86 | -0.29 | -3.17 | 9.05 | 9.15 | 8.65 | 435108 |
| 1733528100 | 9.15 | 0.16 | 1.72 | 9.03 | 9.26 | 8.99 | 261489 |
| 1733441700 | 8.9949999 | -0.19 | -2.02 | 9.15 | 9.35 | 8.94 | 392870 |
| 1733355300 | 9.18 | -0.22 | -2.34 | 9.4 | 9.506 | 9.1199999 | 372737 |
| 1733268900 | 9.4 | -0.28 | -2.89 | 9.64 | 9.64 | 9.25 | 362704 |
| 1733182500 | 9.68 | 0.34 | 3.64 | 9.35 | 9.75 | 9.33 | 721327 |
| 1732917840 | 9.34 | -0.16 | -1.68 | 9.49 | 9.525 | 9.31 | 231055 |
| 1732750500 | 9.5 | 0.07 | 0.74 | 9.51 | 9.66 | 9.39 | 388577 |
| 1732664100 | 9.43 | -0.06 | -0.63 | 9.56 | 9.74 | 9.333 | 402332 |
| 1732577700 | 9.49 | -0.1 | -0.99 | 9.65 | 9.76 | 9.4034 | 570074 |
| 1732318500 | 9.585 | 0.46 | 4.98 | 9.24 | 9.64 | 9.15 | 678504 |
| 1732232100 | 9.13 | 0.17 | 1.90 | 9.0399999 | 9.3 | 8.9 | 459053 |
| 1732145700 | 8.9601 | -0.01 | -0.11 | 9 | 9.27 | 8.71 | 581105 |
| 1732059300 | 8.97 | 0.37 | 4.30 | 8.6 | 9.13 | 8.53 | 876078 |
| 1731972900 | 8.6 | -0.02 | -0.23 | 8.6199999 | 8.69 | 8.325 | 695101 |
| 1731713700 | 8.6199999 | -0.41 | -4.54 | 9.1 | 9.17 | 8.32 | 1369032 |
| 1731627300 | 9.03 | 0.37 | 4.27 | 8.35 | 9.21 | 8.35 | 941412 |
| 1731540900 | 8.66 | 0.09 | 1.05 | 8.08 | 8.8 | 7.84 | 1380620 |
| 1731454500 | 8.57 | -0.39 | -4.35 | 8.91 | 9.0863 | 8.35 | 981283 |
| 1731368100 | 8.96 | -0.04 | -0.44 | 9.01 | 9.0399999 | 8.76 | 579936 |
| 1731108900 | 9 | 0.19 | 2.16 | 8.81 | 9.0399999 | 8.65 | 517575 |
| 1731022500 | 8.81 | 0 | 0.00 | 8.88 | 9.03 | 8.67 | 515397 |
| 1730936100 | 8.81 | 0.2 | 2.32 | 8.7 | 8.91 | 8.6 | 600045 |
| 1730849700 | 8.61 | 0.06 | 0.70 | 8.5399999 | 8.65 | 8.26 | 426216 |
| 1730763300 | 8.55 | 0.15 | 1.79 | 8.32 | 8.67 | 8.22 | 636716 |
| 1730500500 | 8.4 | 0.25 | 3.07 | 8.17 | 8.66 | 8.17 | 545841 |
| 1730414100 | 8.15 | -0.28 | -3.32 | 8.38 | 8.53 | 8.14 | 722733 |
| 1730327700 | 8.43 | 0.17 | 2.06 | 8.17 | 8.58 | 8.11 | 666859 |
| 1730241300 | 8.26 | 0.21 | 2.61 | 8.1 | 8.28 | 7.97 | 397011 |
| 1730154900 | 8.05 | 0.3 | 3.87 | 7.78 | 8.15 | 7.71 | 582527 |
| 1729895700 | 7.75 | -0.15 | -1.90 | 7.92 | 8.08 | 7.67 | 351645 |
| 1729809300 | 7.9 | -0.11 | -1.37 | 7.99 | 8.09 | 7.85 | 390996 |
| 1729722900 | 8.01 | -0.33 | -3.96 | 8.3 | 8.34 | 7.93 | 643562 |
| 1729636500 | 8.34 | -0.2 | -2.34 | 8.49 | 8.6199999 | 8.295 | 319816 |
| 1729550100 | 8.5399999 | 0.05 | 0.59 | 8.48 | 8.66 | 8.35 | 307132 |
| 1729290900 | 8.49 | -0.04 | -0.47 | 8.51 | 8.69 | 8.38 | 383386 |
| 1729204500 | 8.53 | 0.07 | 0.83 | 8.55 | 8.68 | 8.41 | 367670 |
| 1729118100 | 8.46 | 0.08 | 0.95 | 8.44 | 8.58 | 8.28 | 445351 |
| 1729031700 | 8.38 | 0.3 | 3.71 | 8.07 | 8.49 | 7.73 | 711492 |
| 1728945300 | 8.08 | -0.08 | -0.98 | 8.09 | 8.25 | 7.93 | 866343 |
| 1728686100 | 8.16 | 0.24 | 3.03 | 7.92 | 8.18 | 7.79 | 510656 |
| 1728599700 | 7.92 | -0.55 | -6.49 | 8.31 | 8.4 | 7.82 | 1390237 |
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
