Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.83 | -64.252116651 | 10.63 | 10.9 | 3.6305 | 89580 | 7.98167136 | CS |
| 4 | -4.7 | -55.2941176471 | 8.5 | 13.75 | 3.6305 | 530125 | 9.73308518 | CS |
| 12 | -15.275 | -80.0786369594 | 19.075 | 20 | 3.6305 | 528610 | 10.3702691 | CS |
| 26 | -22.7 | -85.6603773585 | 26.5 | 26.75 | 3.6305 | 338785 | 12.77708698 | CS |
| 52 | -81.45 | -95.5425219941 | 85.25 | 98.75 | 3.6305 | 733516 | 54.93919654 | CS |
| 156 | -221.2 | -98.3111111111 | 225 | 225 | 3.6305 | 535215 | 58.22593313 | CS |
| 260 | -221.2 | -98.3111111111 | 225 | 225 | 3.6305 | 535215 | 58.22593313 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736379600 | 7.24 | -0.58 | -7.42 | 8.05 | 8.1799 | 7.05 | 71844 |
| 1736293200 | 7.82 | -1.05 | -11.84 | 8.92 | 9 | 7.5874 | 18281 |
| 1736206800 | 8.8699999 | 0.92 | 11.57 | 8.6 | 9.0399999 | 7.56 | 67709 |
| 1735947600 | 7.95 | -2.48 | -23.78 | 9.42 | 10.9 | 7.14 | 189373 |
| 1735861200 | 10.43 | -0.32 | -2.98 | 10 | 11.6375 | 9.7549999 | 28993 |
| 1735688400 | 10.75 | -0.62 | -5.47 | 13.5 | 13.75 | 10.1 | 30876 |
| 1735602000 | 11.3725 | 0.5 | 4.62 | 11.965 | 12.9975 | 11 | 44596 |
| 1735342800 | 10.87 | 0.04 | 0.42 | 11.6275 | 11.9975 | 10.5025 | 20142 |
| 1735256400 | 10.825 | 1.08 | 11.05 | 9.7775 | 12.4725 | 9.5025 | 62586 |
| 1735077840 | 9.7475 | 1.07 | 12.33 | 8.75 | 9.985 | 8.7449999 | 26739 |
| 1734997200 | 8.6775 | -0.02 | -0.26 | 8.875 | 8.995 | 8.5 | 14723 |
| 1734738000 | 8.7 | 1.7 | 24.33 | 7.1249999 | 8.9102 | 7.1249999 | 25916 |
| 1734651600 | 6.9975 | -0.76 | -9.74 | 7.8 | 8.19 | 6.5 | 18709 |
| 1734565200 | 7.7525 | -0.13 | -1.65 | 8.05 | 8.425 | 7.5 | 8728 |
| 1734478800 | 7.8825 | -0.52 | -6.16 | 8.1225 | 8.2449999 | 7.525 | 10491 |
| 1734392400 | 8.4 | -0.24 | -2.78 | 8.4725 | 8.643025 | 8 | 18742 |
| 1734133200 | 8.64 | 0.01 | 0.09 | 8.7124999 | 8.99875 | 8 | 28939 |
| 1734046800 | 8.6325 | -0.23 | -2.54 | 8.75 | 8.9599999 | 8.5 | 9412 |
| 1733960400 | 8.8575 | -0.12 | -1.28 | 8.75 | 9.145 | 8.75 | 7915 |
| 1733874000 | 8.9725 | -0.45 | -4.80 | 8.7749999 | 9.4975 | 8.25 | 17099 |
| 1733787600 | 9.425 | 0.09 | 0.94 | 9.01 | 10 | 8.9325 | 13773 |
| 1733528400 | 9.3375 | 0.25 | 2.72 | 9.7325 | 9.7475 | 8.75 | 12797 |
| 1733442000 | 9.09 | 0.44 | 5.12 | 9.000025 | 10.299999 | 8.75 | 44249 |
| 1733355600 | 8.6474999 | -0.43 | -4.76 | 8.7675 | 8.9975 | 8.1725 | 28270 |
| 1733269200 | 9.08 | -0.07 | -0.74 | 8.5712499 | 9.1124999 | 8.5 | 19686 |
| 1733182800 | 9.1475 | -0.35 | -3.71 | 9.7525 | 10 | 8 | 156406 |
| 1732917840 | 9.5 | -0.38 | -3.80 | 10.19 | 10.7075 | 9.5 | 144862 |
| 1732750800 | 9.875 | 0.35 | 3.67 | 10.000024 | 10.22345 | 9.06 | 8447 |
| 1732664400 | 9.525 | -1.12 | -10.50 | 11.4775 | 11.7225 | 9.5 | 21411 |
| 1732578000 | 10.6425 | -0.11 | -0.98 | 10.5 | 11.24 | 9.75 | 16709 |
| 1732318800 | 10.7475 | -2.03 | -15.85 | 13.19 | 13.374975 | 10.0025 | 22207 |
| 1732232400 | 12.7725 | 1.33 | 11.60 | 12.015 | 14.247499 | 11.450025 | 37878 |
| 1732146000 | 11.445 | 1.21 | 11.77 | 10.5 | 11.8825 | 9.5000249 | 23537 |
| 1732059600 | 10.24 | 0.7 | 7.28 | 9.7475 | 10.4275 | 9.025 | 17974 |
| 1731973200 | 9.545 | 0.97 | 11.31 | 9.45 | 10 | 8.7525 | 14307 |
| 1731714000 | 8.575 | -1.43 | -14.25 | 9.8625 | 9.9949999 | 7.75 | 41515 |
| 1731627600 | 10 | -3.08 | -23.53 | 13.575 | 14.0775 | 9.5 | 32031 |
| 1731541200 | 13.0775 | -4.68 | -26.34 | 16.5025 | 16.744999 | 12.3025 | 29715 |
| 1731454800 | 17.755 | -0.34 | -1.87 | 18.4375 | 19.0525 | 17.5 | 6053 |
| 1731368400 | 18.0925 | -0.36 | -1.94 | 18.75 | 18.75 | 17.875 | 3195 |
| 1731109200 | 18.45 | 0.86 | 4.89 | 18.5 | 18.6075 | 17.5 | 3334 |
| 1731022800 | 17.59 | -0.92 | -4.94 | 19.12375 | 19.49 | 17.545 | 12713 |
| 1730936400 | 18.505 | 0.87 | 4.95 | 17.715 | 18.685 | 17.5325 | 5432 |
| 1730850000 | 17.6325 | 0.32 | 1.88 | 17.985 | 18.3225 | 17.0025 | 3691 |
| 1730763600 | 17.3075 | -0.42 | -2.36 | 19.25 | 19.689999 | 17.0025 | 5898 |
| 1730500800 | 17.724999 | -0.1 | -0.53 | 17.325 | 18.75 | 17.325 | 4112 |
| 1730414400 | 17.82 | -0.43 | -2.36 | 18.2575 | 18.4875 | 17.3775 | 2174 |
| 1730328000 | 18.25 | -0.99 | -5.13 | 18.7525 | 19.2325 | 17.895 | 2212 |
| 1730241600 | 19.2375 | 0.39 | 2.04 | 18.25 | 19.4325 | 18.25 | 3946 |
| 1730155200 | 18.8525 | -0.15 | -0.79 | 19.4875 | 19.4875 | 18.31 | 3012 |
| 1729896000 | 19.0025 | 1 | 5.57 | 18.75 | 20 | 18.25 | 6186 |
| 1729809600 | 18 | 0.15 | 0.83 | 17.5 | 18.7975 | 17.5 | 2136 |
| 1729723200 | 17.8525 | -0.7 | -3.80 | 18.6675 | 19.00925 | 17.02 | 6602 |
| 1729636800 | 18.557499 | 0.95 | 5.43 | 17.75 | 18.75 | 17.0025 | 5561 |
| 1729550400 | 17.6025 | -0.02 | -0.13 | 17.5 | 17.97 | 16.5125 | 3851 |
| 1729291200 | 17.625 | 0 | 0.00 | 19.075 | 20 | 17.5 | 7107 |
| 1729204800 | 17.625 | -1.58 | -8.23 | 19.39 | 19.9925 | 17.5225 | 5387 |
| 1729118400 | 19.205 | 1.85 | 10.66 | 16.675 | 19.5325 | 16.675 | 5227 |
| 1729032000 | 17.355 | 0.33 | 1.94 | 17.5 | 17.5 | 16.7925 | 2027 |
| 1728945600 | 17.025 | -0.23 | -1.33 | 17.5 | 17.747474 | 17 | 2830 |
| 1728686400 | 17.255 | -0.37 | -2.10 | 17.9625 | 18.209125 | 17.25 | 3369 |
| 1728600000 | 17.625 | 0.24 | 1.40 | 17.735 | 18.3 | 17 | 8225 |
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
