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 | 0.04 | 0.498753117207 | 8.02 | 8.36 | 7.6 | 58363 | 7.95227547 | CS |
| 4 | -0.055 | -0.67775723968 | 8.115 | 8.45 | 7.5 | 59645 | 7.95627143 | CS |
| 12 | -0.51 | -5.95099183197 | 8.57 | 8.72 | 7.5 | 66029 | 8.09275121 | CS |
| 26 | 0.15 | 1.89633375474 | 7.91 | 9.42 | 7.15 | 91024 | 8.12893127 | CS |
| 52 | -3.65 | -31.169940222 | 11.71 | 13.77 | 7.15 | 131575 | 10.04323814 | CS |
| 156 | 0.61 | 8.18791946309 | 7.45 | 17.25 | 4.97 | 263586 | 9.30078254 | CS |
| 260 | -1.65 | -16.9927909372 | 9.71 | 29.7271 | 4.97 | 384316 | 13.72781884 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738712100 | 8.06 | 0.33 | 4.27 | 7.74 | 8.13 | 7.7 | 69319 |
| 1738625700 | 7.73 | -0.11 | -1.40 | 7.72 | 7.76 | 7.6 | 68172 |
| 1738366500 | 7.84 | -0.24 | -2.97 | 8.23 | 8.23 | 7.72 | 83289 |
| 1738280100 | 8.08 | -0.19 | -2.30 | 8.28 | 8.36 | 8.06 | 37770 |
| 1738193700 | 8.27 | 0.23 | 2.86 | 8.02 | 8.2899999 | 8 | 36233 |
| 1738107300 | 8.0399999 | -0.15 | -1.83 | 8.13 | 8.21 | 8.03 | 39229 |
| 1738020900 | 8.19 | -0.17 | -2.03 | 8.2899999 | 8.45 | 8.15 | 43565 |
| 1737761700 | 8.36 | 0.18 | 2.20 | 8.22 | 8.42 | 8.1574 | 70228 |
| 1737675300 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1737588900 | 8.18 | 0.04 | 0.49 | 8 | 8.28 | 8 | 55695 |
| 1737502500 | 8.14 | 0.46 | 5.99 | 7.76 | 8.17 | 7.75 | 88168 |
| 1737156900 | 7.68 | -0.19 | -2.41 | 8 | 8 | 7.57 | 59970 |
| 1737070500 | 7.87 | 0 | 0.00 | 7.81 | 7.91 | 7.79 | 44966 |
| 1736984100 | 7.87 | 0.21 | 2.74 | 7.82 | 7.9 | 7.69 | 52236 |
| 1736897700 | 7.66 | -0.11 | -1.42 | 7.79 | 7.86 | 7.5 | 91264 |
| 1736811300 | 7.77 | -0.06 | -0.77 | 7.85 | 7.85 | 7.62 | 69978 |
| 1736552100 | 7.83 | -0.21 | -2.61 | 8.0399999 | 8.0399999 | 7.75 | 63476 |
| 1736379300 | 8.0399999 | -0.06 | -0.74 | 8.1 | 8.115 | 7.91 | 46213 |
| 1736292900 | 8.1 | 0.02 | 0.25 | 8.16 | 8.255 | 7.974832 | 53216 |
| 1736206500 | 8.08 | -0.01 | -0.12 | 8.09 | 8.15 | 8.02 | 44122 |
| 1735947300 | 8.09 | 0.28 | 3.59 | 7.84 | 8.15 | 7.77 | 50625 |
| 1735860900 | 7.81 | -0.2 | -2.50 | 8.1199999 | 8.1199999 | 7.77 | 85574 |
| 1735688100 | 8.01 | 0.07 | 0.88 | 8.01 | 8.1084 | 7.97 | 56865 |
| 1735601700 | 7.94 | -0.27 | -3.29 | 8.1199999 | 8.16 | 7.93 | 69244 |
| 1735342500 | 8.21 | -0.11 | -1.32 | 8.28 | 8.389 | 7.98 | 71328 |
| 1735256100 | 8.32 | 0.25 | 3.10 | 7.99 | 8.34 | 7.93 | 107141 |
| 1735077840 | 8.07 | -0.15 | -1.82 | 8.28 | 8.28 | 8.0206 | 27684 |
| 1734996900 | 8.22 | -0.03 | -0.36 | 8.23 | 8.32 | 8.02 | 106303 |
| 1734737700 | 8.25 | -0.15 | -1.79 | 8.28 | 8.72 | 8.21 | 321349 |
| 1734651300 | 8.4 | 0.23 | 2.82 | 8.27 | 8.44 | 8.22 | 48751 |
| 1734564900 | 8.17 | -0.23 | -2.74 | 8.49 | 8.5399999 | 8.13 | 74031 |
| 1734478500 | 8.4 | -0.05 | -0.59 | 8.45 | 8.615 | 8.36 | 96999 |
| 1734392100 | 8.45 | 0.31 | 3.81 | 8.15 | 8.5 | 8.15 | 87371 |
| 1734132900 | 8.14 | -0.02 | -0.25 | 8.16 | 8.226 | 8.0557 | 19281 |
| 1734046500 | 8.16 | 0.01 | 0.12 | 8.1 | 8.1916 | 8.07 | 38140 |
| 1733960100 | 8.15 | -0.25 | -2.98 | 8.45 | 8.5647 | 8.15 | 118843 |
| 1733873700 | 8.4 | 0.21 | 2.56 | 8.18 | 8.42 | 8.15 | 38125 |
| 1733787300 | 8.19 | 0.06 | 0.74 | 8.16 | 8.39 | 8.0966 | 67120 |
| 1733528100 | 8.13 | 0.19 | 2.39 | 7.97 | 8.15 | 7.8 | 53349 |
| 1733441700 | 7.94 | -0.07 | -0.87 | 8 | 8.16 | 7.81 | 80573 |
| 1733355300 | 8.01 | -0.12 | -1.48 | 8.19 | 8.23 | 7.935 | 52236 |
| 1733268900 | 8.13 | -0.09 | -1.09 | 8.14 | 8.24 | 7.995 | 36409 |
| 1733182500 | 8.22 | -0.1 | -1.20 | 8.32 | 8.32 | 7.95 | 55800 |
| 1732917840 | 8.32 | -0.03 | -0.36 | 8.36 | 8.405 | 8.2899999 | 21100 |
| 1732750500 | 8.35 | 0.02 | 0.24 | 8.36 | 8.4721 | 8.32 | 23170 |
| 1732664100 | 8.33 | -0.01 | -0.12 | 8.43 | 8.53 | 8.26 | 37024 |
| 1732577700 | 8.34 | 0.08 | 0.97 | 8.28 | 8.57 | 8.21 | 74143 |
| 1732318500 | 8.26 | 0.15 | 1.85 | 8.17 | 8.3 | 8.125 | 63590 |
| 1732232100 | 8.11 | 0.25 | 3.18 | 7.89 | 8.14 | 7.8 | 65810 |
| 1732145700 | 7.86 | 0.04 | 0.51 | 7.75 | 7.86 | 7.7 | 44098 |
| 1732059300 | 7.82 | 0.01 | 0.13 | 7.77 | 7.88 | 7.72 | 60236 |
| 1731972900 | 7.81 | 0.01 | 0.13 | 7.83 | 7.96 | 7.725 | 68929 |
| 1731713700 | 7.8 | -0.29 | -3.58 | 8.08 | 8.08 | 7.72 | 88717 |
| 1731627300 | 8.09 | -0.04 | -0.49 | 8.16 | 8.2148 | 7.99 | 82777 |
| 1731540900 | 8.13 | -0.44 | -5.13 | 8.57 | 8.63 | 8.1 | 110767 |
| 1731454500 | 8.57 | -0.73 | -7.85 | 9.24 | 9.33 | 8.43 | 130427 |
| 1731368100 | 9.3 | 0.29 | 3.22 | 9.1199999 | 9.3 | 8.99 | 97161 |
| 1731108900 | 9.01 | 0.18 | 2.04 | 8.81 | 9.0399999 | 8.68 | 83993 |
| 1731022500 | 8.83 | -0.38 | -4.13 | 9.1199999 | 9.3 | 8.7899999 | 93055 |
| 1730936100 | 9.21 | 0.85 | 10.17 | 8.84 | 9.215 | 8.74 | 241653 |
| 1730849700 | 8.36 | 0.36 | 4.50 | 8 | 8.4 | 7.97 | 86781 |
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
