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 | 0.185 | 2.43421052632 | 7.6 | 7.805 | 7.46 | 6167423 | 7.6531403 | CS |
| 4 | 0.655 | 9.18653576438 | 7.13 | 7.805 | 6.785 | 5206838 | 7.35169649 | CS |
| 12 | 0.105 | 1.3671875 | 7.68 | 7.805 | 6.71 | 5251489 | 7.28724897 | CS |
| 26 | 1.185 | 17.9545454545 | 6.6 | 8.25 | 6.555 | 5485062 | 7.30820967 | CS |
| 52 | 1.305 | 20.1388888889 | 6.48 | 8.25 | 6.1 | 5615202 | 7.14577818 | CS |
| 156 | 0.485 | 6.64383561644 | 7.3 | 10.095 | 4.89 | 3767709 | 7.24586746 | CS |
| 260 | 1.445 | 22.7917981073 | 6.34 | 20.09 | 3.405 | 3587221 | 7.93350262 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738626000 | 7.67 | -0.01 | -0.13 | 7.51 | 7.74 | 7.46 | 8151847 |
| 1738366800 | 7.68 | -0.08 | -1.03 | 7.75 | 7.805 | 7.665 | 6482238 |
| 1738280400 | 7.76 | 0.16 | 2.11 | 7.68 | 7.8 | 7.68 | 5469237 |
| 1738194000 | 7.6 | 0.04 | 0.53 | 7.58 | 7.65 | 7.555 | 5377738 |
| 1738107600 | 7.56 | -0.06 | -0.79 | 7.6 | 7.67 | 7.525 | 6377822 |
| 1738021200 | 7.62 | 0.14 | 1.87 | 7.42 | 7.68 | 7.42 | 6623090 |
| 1737762000 | 7.48 | 0.21 | 2.89 | 7.42 | 7.53 | 7.41 | 3833581 |
| 1737675600 | 7.27 | 0 | 0.00 | 7.27 | 7.27 | 7.27 | 0 |
| 1737589200 | 7.27 | -0.01 | -0.14 | 7.29 | 7.34 | 7.245 | 3749934 |
| 1737502800 | 7.28 | 0.01 | 0.14 | 7.3 | 7.34 | 7.25 | 3658846 |
| 1737157200 | 7.27 | 0.05 | 0.69 | 7.28 | 7.29 | 7.19 | 4943459 |
| 1737070800 | 7.22 | 0 | 0.00 | 7.21 | 7.235 | 7.17 | 3802303 |
| 1736984400 | 7.22 | 0.14 | 1.98 | 7.25 | 7.28 | 7.165 | 4852252 |
| 1736898000 | 7.08 | 0.16 | 2.31 | 6.99 | 7.12 | 6.985 | 6819525 |
| 1736811600 | 6.92 | 0.05 | 0.73 | 6.8 | 6.92 | 6.785 | 5674272 |
| 1736552400 | 6.87 | -0.16 | -2.28 | 6.94 | 7 | 6.86 | 3667905 |
| 1736379600 | 7.03 | 0.03 | 0.43 | 6.95 | 7.05 | 6.93 | 4957593 |
| 1736293200 | 7 | -0.11 | -1.55 | 7.14 | 7.145 | 6.98 | 5242083 |
| 1736206800 | 7.11 | 0.03 | 0.42 | 7.14 | 7.25 | 7.07 | 5218821 |
| 1735947600 | 7.08 | 0.1 | 1.43 | 7 | 7.1 | 6.95 | 4345768 |
| 1735861200 | 6.98 | 0.07 | 1.01 | 6.96 | 7.06 | 6.915 | 6633022 |
| 1735688400 | 6.91 | 0.02 | 0.29 | 6.9 | 7.07 | 6.9 | 7148573 |
| 1735602000 | 6.89 | -0.08 | -1.15 | 6.9 | 6.9799 | 6.87 | 5870653 |
| 1735342800 | 6.97 | -0.01 | -0.14 | 6.95 | 7.0302 | 6.89 | 5774946 |
| 1735256400 | 6.98 | 0.11 | 1.60 | 6.87 | 7.015 | 6.865 | 4636684 |
| 1735077840 | 6.87 | 0.07 | 1.03 | 6.79 | 6.9 | 6.76 | 4652809 |
| 1734997200 | 6.8 | -0.03 | -0.44 | 6.81 | 6.85 | 6.71 | 4011798 |
| 1734738000 | 6.83 | 0.04 | 0.59 | 6.8 | 6.93 | 6.76 | 14145312 |
| 1734651600 | 6.79 | -0.04 | -0.59 | 6.87 | 6.92 | 6.76 | 7000448 |
| 1734565200 | 6.83 | -0.26 | -3.67 | 7.15 | 7.16 | 6.81 | 6068261 |
| 1734478800 | 7.09 | -0.07 | -0.98 | 7.11 | 7.2 | 7.045 | 6343176 |
| 1734392400 | 7.16 | -0.04 | -0.56 | 7.17 | 7.21 | 7.12 | 6625468 |
| 1734133200 | 7.2 | -0.06 | -0.83 | 7.22 | 7.23 | 7.17 | 3202231 |
| 1734046800 | 7.26 | -0.14 | -1.89 | 7.38 | 7.42 | 7.23 | 4114589 |
| 1733960400 | 7.4 | 0.07 | 0.95 | 7.37 | 7.48 | 7.31 | 9045128 |
| 1733874000 | 7.33 | -0.07 | -0.95 | 7.38 | 7.4199 | 7.27 | 3662075 |
| 1733787600 | 7.4 | -0.13 | -1.73 | 7.53 | 7.57 | 7.385 | 3959244 |
| 1733528400 | 7.53 | -0.07 | -0.92 | 7.63 | 7.64 | 7.51 | 3356039 |
| 1733442000 | 7.6 | 0.01 | 0.13 | 7.59 | 7.655 | 7.57 | 3263400 |
| 1733355600 | 7.59 | 0.07 | 0.93 | 7.52 | 7.65 | 7.43 | 4134480 |
| 1733269200 | 7.52 | -0.11 | -1.44 | 7.64 | 7.64 | 7.425 | 4082363 |
| 1733182800 | 7.63 | 0.01 | 0.13 | 7.66 | 7.69 | 7.58 | 4746373 |
| 1732917840 | 7.62 | -0.04 | -0.52 | 7.68 | 7.71 | 7.59 | 2341594 |
| 1732750800 | 7.66 | -0.03 | -0.39 | 7.71 | 7.73 | 7.635 | 4080061 |
| 1732664400 | 7.69 | 0.04 | 0.52 | 7.64 | 7.7 | 7.56 | 4588086 |
| 1732578000 | 7.65 | 0.11 | 1.46 | 7.62 | 7.66 | 7.57 | 6585522 |
| 1732318800 | 7.54 | 0 | 0.00 | 7.57 | 7.615 | 7.5 | 5349798 |
| 1732232400 | 7.54 | -0.01 | -0.13 | 7.57 | 7.5788 | 7.475 | 4503418 |
| 1732146000 | 7.55 | 0 | 0.00 | 7.56 | 7.595 | 7.49 | 3477150 |
| 1732059600 | 7.55 | -0.01 | -0.13 | 7.48 | 7.56 | 7.43 | 3958184 |
| 1731973200 | 7.56 | 0.07 | 0.93 | 7.49 | 7.6 | 7.46 | 4742715 |
| 1731714000 | 7.49 | 0 | 0.00 | 7.45 | 7.54 | 7.4 | 5137177 |
| 1731627600 | 7.49 | -0.11 | -1.45 | 7.63 | 7.67 | 7.48 | 10702619 |
| 1731541200 | 7.6 | 0 | 0.00 | 7.62 | 7.708 | 7.59 | 4734459 |
| 1731454800 | 7.6 | -0.12 | -1.55 | 7.68 | 7.785 | 7.57 | 4649903 |
| 1731368400 | 7.72 | -0.09 | -1.15 | 7.85 | 7.86 | 7.7 | 4387147 |
| 1731109200 | 7.81 | 0.05 | 0.64 | 7.7 | 7.85 | 7.69 | 5455804 |
| 1731022800 | 7.76 | 0.13 | 1.70 | 7.59 | 7.78 | 7.59 | 6736691 |
| 1730936400 | 7.63 | 0.27 | 3.67 | 7.48 | 7.63 | 7.36 | 9404646 |
| 1730850000 | 7.36 | 0.04 | 0.55 | 7.27 | 7.3787 | 7.27 | 6783024 |
| 1730763600 | 7.32 | 0.07 | 0.97 | 7.2 | 7.37 | 7.18 | 7876323 |
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
