Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.335 | -3.9691943128 | 8.44 | 8.45 | 7.86 | 1314068 | 8.16590595 | CS |
| 4 | -0.445 | -5.20467836257 | 8.55 | 8.88 | 7.86 | 1309733 | 8.45839078 | CS |
| 12 | -0.295 | -3.5119047619 | 8.4 | 10.268 | 7.86 | 1195317 | 8.90464755 | CS |
| 26 | -1.615 | -16.6152263374 | 9.72 | 10.55 | 7.86 | 1305571 | 9.13970083 | CS |
| 52 | -3.945 | -32.7385892116 | 12.05 | 13.2 | 7.86 | 1208765 | 10.1978244 | CS |
| 156 | 2.995 | 58.6105675147 | 5.11 | 13.2 | 4.96 | 1046625 | 8.98757578 | CS |
| 260 | 0.585 | 7.77925531915 | 7.52 | 13.2 | 2.96 | 1018750 | 7.45050542 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733182800 | 8.17 | 0.08 | 0.99 | 8.01 | 8.27 | 7.96 | 1075946 |
| 1732917840 | 8.09 | -0.11 | -1.34 | 8.13 | 8.15 | 7.86 | 1727480 |
| 1732750800 | 8.2 | -0.03 | -0.36 | 8.28 | 8.34 | 8.1199999 | 1016393 |
| 1732664400 | 8.23 | -0.2 | -2.37 | 8.44 | 8.45 | 8.15 | 1436453 |
| 1732578000 | 8.43 | 0.03 | 0.36 | 8.51 | 8.58 | 8.36 | 1851600 |
| 1732318800 | 8.4 | 0.07 | 0.84 | 8.33 | 8.42 | 8.27 | 1348940 |
| 1732232400 | 8.33 | -0.19 | -2.23 | 8.48 | 8.49 | 8.315 | 1422941 |
| 1732146000 | 8.52 | 0.02 | 0.24 | 8.46 | 8.53 | 8.3301 | 1083899 |
| 1732059600 | 8.5 | -0.26 | -2.97 | 8.71 | 8.76 | 8.395 | 1515381 |
| 1731973200 | 8.76 | -0.04 | -0.45 | 8.7899999 | 8.88 | 8.7 | 923717 |
| 1731714000 | 8.8 | 0 | 0.00 | 8.78 | 8.8794 | 8.7 | 952822 |
| 1731627600 | 8.8 | 0.2 | 2.33 | 8.6 | 8.85 | 8.535 | 1218586 |
| 1731541200 | 8.6 | 0.2 | 2.38 | 8.5 | 8.73 | 8.07 | 1898509 |
| 1731454800 | 8.4 | 0.07 | 0.84 | 8.26 | 8.41 | 8.21 | 1079987 |
| 1731368400 | 8.33 | -0.19 | -2.23 | 8.5399999 | 8.56 | 8.305 | 1576825 |
| 1731109200 | 8.52 | -0.1 | -1.16 | 8.57 | 8.625 | 8.32 | 1175853 |
| 1731022800 | 8.6199999 | -0.07 | -0.81 | 8.74 | 8.8699999 | 8.6184999 | 1428511 |
| 1730936400 | 8.69 | 0.15 | 1.76 | 8.5 | 8.75 | 8.205 | 1460083 |
| 1730850000 | 8.5399999 | -0.04 | -0.47 | 8.55 | 8.59 | 8.46 | 691000 |
| 1730763600 | 8.58 | 0.1 | 1.18 | 8.51 | 8.63 | 8.4149999 | 791377 |
| 1730500800 | 8.48 | -0.33 | -3.75 | 8.81 | 8.89 | 8.45 | 968828 |
| 1730414400 | 8.81 | -0.1 | -1.12 | 8.85 | 8.94 | 8.76 | 764041 |
| 1730328000 | 8.91 | 0.04 | 0.45 | 8.81 | 8.97 | 8.73 | 539452 |
| 1730241600 | 8.8699999 | -0.41 | -4.42 | 9.26 | 9.26 | 8.86 | 1015808 |
| 1730155200 | 9.28 | 0.32 | 3.57 | 9.0399999 | 9.33 | 9.0307 | 945408 |
| 1729896000 | 8.96 | -0.13 | -1.43 | 9.09 | 9.1199999 | 8.895 | 752713 |
| 1729809600 | 9.09 | 0.13 | 1.45 | 8.95 | 9.11 | 8.95 | 951027 |
| 1729723200 | 8.96 | -0.15 | -1.65 | 9 | 9.08 | 8.9 | 859391 |
| 1729636800 | 9.11 | -0.14 | -1.51 | 9.23 | 9.24 | 9.075 | 1237488 |
| 1729550400 | 9.25 | -0.08 | -0.86 | 9.27 | 9.305 | 9.205 | 733417 |
| 1729291200 | 9.33 | -0.2 | -2.10 | 9.61 | 9.63 | 9.3 | 694495 |
| 1729204800 | 9.53 | -0.18 | -1.85 | 9.65 | 9.75 | 9.505 | 773455 |
| 1729118400 | 9.71 | 0.11 | 1.15 | 9.61 | 9.72 | 9.545 | 780847 |
| 1729032000 | 9.6 | -0.3 | -3.03 | 9.82 | 9.858 | 9.4 | 1599887 |
| 1728945600 | 9.9 | 0.17 | 1.75 | 9.65 | 10.03 | 9.64 | 1730824 |
| 1728686400 | 9.73 | 0.1 | 1.04 | 9.63 | 9.93 | 9.63 | 2029309 |
| 1728600000 | 9.63 | 0.21 | 2.23 | 9.33 | 9.8 | 9.2805 | 1224577 |
| 1728513600 | 9.42 | 0.02 | 0.21 | 9.39 | 9.536 | 9.325 | 1117883 |
| 1728427200 | 9.4 | -0.04 | -0.42 | 9.44 | 9.51 | 9.35 | 1083299 |
| 1728340800 | 9.44 | -0.22 | -2.28 | 9.66 | 9.68 | 9.3 | 1399903 |
| 1728081600 | 9.66 | -0.05 | -0.51 | 9.76 | 9.845 | 9.6199999 | 947807 |
| 1727995200 | 9.71 | -0.15 | -1.52 | 9.75 | 9.78 | 9.56 | 1380564 |
| 1727908800 | 9.86 | -0.13 | -1.30 | 9.99 | 10.03 | 9.76 | 1755031 |
| 1727822400 | 9.99 | 1.27 | 14.56 | 10.05 | 10.268 | 9.595 | 4594345 |
| 1727736000 | 8.72 | -0.14 | -1.58 | 8.88 | 8.9699 | 8.71 | 1307365 |
| 1727476800 | 8.86 | 0.23 | 2.67 | 8.7 | 8.9 | 8.6301 | 1571232 |
| 1727390400 | 8.63 | 0.41 | 4.99 | 8.36 | 8.68 | 8.34 | 1220274 |
| 1727304000 | 8.22 | -0.24 | -2.84 | 8.45 | 8.45 | 8.22 | 677253 |
| 1727217600 | 8.46 | 0.11 | 1.32 | 8.4 | 8.61 | 8.3658 | 708588 |
| 1727131200 | 8.35 | 0 | 0.00 | 8.38 | 8.4 | 8.235 | 670855 |
| 1726872000 | 8.35 | -0.29 | -3.36 | 8.58 | 8.615 | 8.225 | 1379600 |
| 1726785600 | 8.64 | 0.16 | 1.89 | 8.65 | 8.71 | 8.5464 | 562026 |
| 1726699200 | 8.48 | -0.02 | -0.24 | 8.46 | 8.635 | 8.345 | 1018470 |
| 1726612800 | 8.5 | 0.09 | 1.07 | 8.49 | 8.555 | 8.36 | 690889 |
| 1726526400 | 8.41 | -0.07 | -0.83 | 8.5 | 8.59 | 8.345 | 636361 |
| 1726267200 | 8.48 | 0.2 | 2.42 | 8.3 | 8.67 | 8.3 | 1344238 |
| 1726180800 | 8.28 | 0.04 | 0.49 | 8.28 | 8.44 | 8.21 | 1419374 |
| 1726094400 | 8.24 | 0.04 | 0.49 | 8.24 | 8.315 | 8.11 | 686616 |
| 1726008000 | 8.2 | -0.21 | -2.50 | 8.4 | 8.41 | 8.08 | 1074448 |
| 1725921600 | 8.41 | -0.14 | -1.64 | 8.56 | 8.585 | 8.35 | 951376 |
| 1725662400 | 8.55 | -0.2 | -2.29 | 8.77 | 8.8699999 | 8.5399999 | 854745 |
| 1725576000 | 8.75 | 0.02 | 0.23 | 8.77 | 8.825 | 8.64 | 912128 |
| 1725489600 | 8.73 | 0.12 | 1.39 | 8.55 | 8.861 | 8.53 | 1167865 |
| 1725403200 | 8.61 | -0.19 | -2.16 | 8.75 | 8.755 | 8.52 | 1230865 |
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
