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 | -1.055 | -11.8207282913 | 8.925 | 9.41 | 7.77 | 59251 | 8.43238266 | CS |
| 4 | -0.23 | -2.83950617284 | 8.1 | 9.99 | 7.77 | 61138 | 9.08812507 | CS |
| 12 | -1.84 | -18.9495365602 | 9.71 | 10.5 | 7.72 | 48963 | 9.22239807 | CS |
| 26 | 0.43 | 5.77956989247 | 7.44 | 12.45 | 5 | 736322 | 6.68757401 | CS |
| 52 | -21.33 | -73.0479452055 | 29.2 | 31.6 | 5 | 1351488 | 13.44907026 | CS |
| 156 | -116.93 | -93.6939102564 | 124.8 | 131.4 | 5 | 1713660 | 52.08124813 | CS |
| 260 | -461.83 | -98.3244624228 | 469.7 | 875 | 5 | 2156832 | 195.4990229 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 7.87 | 0.03 | 0.38 | 7.76 | 7.99 | 7.6 | 91176 |
| 1734651600 | 7.84 | -0.02 | -0.25 | 7.9 | 8.14 | 7.77 | 56883 |
| 1734565200 | 7.86 | -0.59 | -6.98 | 8.61 | 8.61 | 7.84 | 59461 |
| 1734478800 | 8.45 | -0.28 | -3.21 | 8.6199999 | 8.655 | 8.33 | 63809 |
| 1734392400 | 8.73 | -0.57 | -6.13 | 9.26 | 9.41 | 8.71 | 59872 |
| 1734133200 | 9.3 | 0.33 | 3.68 | 8.925 | 9.35 | 8.77 | 56232 |
| 1734046800 | 8.97 | -0.47 | -4.98 | 9.21 | 9.38 | 8.96 | 43455 |
| 1733960400 | 9.44 | -0.13 | -1.36 | 9.4499 | 9.69 | 9.34 | 24030 |
| 1733874000 | 9.57 | -0.16 | -1.64 | 9.765 | 9.99 | 9.565 | 86014 |
| 1733787600 | 9.73 | 0.23 | 2.42 | 9.3699999 | 9.89 | 9.3699999 | 69242 |
| 1733528400 | 9.5 | 0.15 | 1.60 | 9.24 | 9.7 | 9.2 | 67182 |
| 1733442000 | 9.35 | -0.5 | -5.08 | 9.73 | 9.8699999 | 9.23 | 48423 |
| 1733355600 | 9.85 | 0.76 | 8.36 | 9.08 | 9.8699999 | 8.89 | 81176 |
| 1733269200 | 9.09 | -0.13 | -1.41 | 9.22 | 9.32 | 8.751 | 64431 |
| 1733182800 | 9.22 | -0.35 | -3.66 | 9.48 | 9.5 | 9.09 | 70778 |
| 1732917840 | 9.57 | 0.46 | 5.05 | 9.17 | 9.71 | 9.1314 | 48857 |
| 1732750800 | 9.11 | 0.11 | 1.22 | 9.035 | 9.35 | 9 | 38453 |
| 1732664400 | 9 | -0.31 | -3.33 | 9.19 | 9.19 | 8.91 | 62301 |
| 1732578000 | 9.31 | 1.21 | 14.94 | 8.2464 | 9.39 | 8.2464 | 110434 |
| 1732318800 | 8.1 | 0.09 | 1.12 | 8.1 | 8.2899999 | 8.06 | 50596 |
| 1732232400 | 8.01 | 0.17 | 2.17 | 7.81 | 8.05 | 7.72 | 25964 |
| 1732146000 | 7.84 | -0.12 | -1.51 | 7.85 | 7.92 | 7.78 | 16536 |
| 1732059600 | 7.96 | 0.05 | 0.63 | 7.83 | 8.23 | 7.76 | 28819 |
| 1731973200 | 7.91 | -0.45 | -5.38 | 8.3 | 8.35 | 7.91 | 61015 |
| 1731714000 | 8.36 | -0.19 | -2.22 | 8.585 | 8.585 | 8.28 | 53116 |
| 1731627600 | 8.55 | -0.18 | -2.06 | 8.76 | 8.8056 | 8.52 | 58405 |
| 1731541200 | 8.73 | -0.12 | -1.36 | 8.8699999 | 8.8707999 | 8.625 | 80463 |
| 1731454800 | 8.85 | -0.21 | -2.32 | 9.01 | 9.07 | 8.78 | 37778 |
| 1731368400 | 9.06 | 0.27 | 3.07 | 8.9077 | 9.3 | 8.8193 | 65910 |
| 1731109200 | 8.7899999 | -0.19 | -2.12 | 8.885 | 8.885 | 8.68 | 52860 |
| 1731022800 | 8.98 | 0.07 | 0.79 | 8.7373 | 9.1 | 8.7373 | 54913 |
| 1730936400 | 8.91 | 0 | 0.00 | 9.03 | 9.1211 | 8.81 | 32750 |
| 1730850000 | 8.91 | -0.21 | -2.30 | 8.97 | 9.17 | 8.82 | 101233 |
| 1730763600 | 9.1199999 | 0.12 | 1.33 | 8.88 | 9.385 | 8.86 | 22410 |
| 1730500800 | 9 | -0.16 | -1.75 | 9.14 | 9.239 | 8.78 | 39382 |
| 1730414400 | 9.16 | -0.49 | -5.08 | 8.82 | 9.43 | 8.82 | 52449 |
| 1730328000 | 9.65 | 0.01 | 0.10 | 9.4 | 9.8093 | 9.4 | 74002 |
| 1730241600 | 9.64 | -0.29 | -2.92 | 9.64 | 9.787 | 9.5761 | 27684 |
| 1730155200 | 9.93 | 0.52 | 5.53 | 9.67 | 9.94 | 9.65 | 28605 |
| 1729896000 | 9.41 | -0.69 | -6.83 | 10.09 | 10.09 | 9.41 | 29232 |
| 1729809600 | 10.1 | 0.13 | 1.30 | 9.95 | 10.43 | 9.5 | 96194 |
| 1729723200 | 9.97 | -0.14 | -1.38 | 10.08 | 10.21 | 9.8699999 | 52973 |
| 1729636800 | 10.11 | -0.06 | -0.59 | 10.25 | 10.26 | 10.08 | 24599 |
| 1729550400 | 10.17 | -0.17 | -1.64 | 10.3 | 10.3 | 10.15 | 22941 |
| 1729291200 | 10.34 | 0.15 | 1.47 | 10.28 | 10.5 | 10.2161 | 39446 |
| 1729204800 | 10.19 | -0.07 | -0.68 | 10.33 | 10.3395 | 10.05 | 16691 |
| 1729118400 | 10.26 | 0.1 | 0.98 | 10.08 | 10.355 | 10.08 | 38147 |
| 1729032000 | 10.16 | 0.09 | 0.89 | 10.07 | 10.27 | 10.01 | 24980 |
| 1728945600 | 10.07 | -0.15 | -1.47 | 10.18 | 10.18 | 9.8 | 35532 |
| 1728686400 | 10.22 | 0.13 | 1.29 | 10.03 | 10.29 | 10.03 | 26794 |
| 1728600000 | 10.09 | 0.05 | 0.50 | 9.82 | 10.17 | 9.8 | 37369 |
| 1728513600 | 10.04 | 0.1 | 1.01 | 9.97 | 10.205 | 9.78 | 53251 |
| 1728427200 | 9.94 | 0.32 | 3.33 | 9.5008 | 9.98 | 9.43 | 45263 |
| 1728340800 | 9.6199999 | 0.26 | 2.78 | 9.36 | 9.65 | 9.15 | 47052 |
| 1728081600 | 9.36 | 0.29 | 3.20 | 9.145 | 9.4146 | 9.0942 | 26987 |
| 1727995200 | 9.07 | -0.14 | -1.52 | 9.09 | 9.1799 | 9 | 21289 |
| 1727908800 | 9.21 | -0.04 | -0.43 | 9.14 | 9.32 | 9.0399999 | 26181 |
| 1727822400 | 9.25 | -0.23 | -2.43 | 9.45 | 9.48 | 8.94 | 60829 |
| 1727735520 | 9.48 | -0.02 | -0.21 | 9.55 | 9.69 | 9.345 | 59249 |
| 1727476800 | 9.5 | 0.04 | 0.42 | 9.71 | 9.71 | 9.31 | 27904 |
| 1727390400 | 9.46 | -0.34 | -3.47 | 9.98 | 9.98 | 9.3699999 | 51134 |
| 1727304000 | 9.8 | -0.95 | -8.84 | 10.8 | 10.8 | 9.74 | 41614 |
| 1727217600 | 10.75 | 0.6 | 5.91 | 10.35 | 10.95 | 10.15 | 95149 |
| 1727131200 | 10.15 | 0.15 | 1.50 | 9.93 | 10.37 | 9.755 | 81533 |
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
