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 | -0.2612 | -3.50134048257 | 7.46 | 7.6 | 7.15 | 1291942 | 7.42574997 | CS |
| 4 | -0.1112 | -1.52120383037 | 7.31 | 7.66 | 7.02 | 1218090 | 7.41501117 | CS |
| 12 | -1.8912 | -20.8052805281 | 9.09 | 9.33 | 7.02 | 1300683 | 8.00981759 | CS |
| 26 | -2.6512 | -26.9157360406 | 9.85 | 10.55 | 7.02 | 1295588 | 8.69861748 | CS |
| 52 | -4.6112 | -39.0448772227 | 11.81 | 13.2 | 7.02 | 1261797 | 9.67558572 | CS |
| 156 | 1.7388 | 31.8461538462 | 5.46 | 13.2 | 5.1 | 1071162 | 9.01959955 | CS |
| 260 | -0.8712 | -10.7955390335 | 8.07 | 13.2 | 2.96 | 1035827 | 7.45021984 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737157200 | 7.15 | -0.13 | -1.79 | 7.26 | 7.375 | 7.14 | 1121195 |
| 1737070800 | 7.28 | -0.21 | -2.80 | 7.49 | 7.49 | 7.205 | 1429893 |
| 1736984400 | 7.49 | 0.12 | 1.63 | 7.53 | 7.6 | 7.395 | 1686127 |
| 1736898000 | 7.37 | -0.13 | -1.73 | 7.5 | 7.58 | 7.3 | 1264879 |
| 1736811600 | 7.5 | -0.02 | -0.27 | 7.49 | 7.6 | 7.46 | 1266889 |
| 1736552400 | 7.52 | 0.01 | 0.13 | 7.46 | 7.53 | 7.37 | 811921 |
| 1736379600 | 7.51 | 0 | 0.00 | 7.45 | 7.53 | 7.27 | 1137553 |
| 1736293200 | 7.51 | 0.07 | 0.94 | 7.46 | 7.64 | 7.42 | 1255326 |
| 1736206800 | 7.44 | 0.05 | 0.68 | 7.48 | 7.66 | 7.41 | 1116212 |
| 1735947600 | 7.39 | -0.11 | -1.47 | 7.55 | 7.58 | 7.375 | 800048 |
| 1735861200 | 7.5 | 0.22 | 3.02 | 7.45 | 7.595 | 7.25 | 1919693 |
| 1735688400 | 7.28 | 0.07 | 0.97 | 7.25 | 7.34 | 7.22 | 1835188 |
| 1735602000 | 7.21 | -0.08 | -1.10 | 7.26 | 7.27 | 7.02 | 1450249 |
| 1735342800 | 7.29 | -0.09 | -1.22 | 7.29 | 7.43 | 7.23 | 651410 |
| 1735256400 | 7.38 | -0.07 | -0.94 | 7.44 | 7.505 | 7.34 | 797393 |
| 1735077840 | 7.45 | 0 | 0.00 | 7.46 | 7.49 | 7.415 | 292234 |
| 1734997200 | 7.45 | -0.05 | -0.67 | 7.42 | 7.47 | 7.255 | 1556345 |
| 1734738000 | 7.5 | 0.18 | 2.46 | 7.31 | 7.595 | 7.25 | 1436168 |
| 1734651600 | 7.32 | 0.09 | 1.24 | 7.29 | 7.43 | 7.24 | 1411580 |
| 1734565200 | 7.23 | -0.56 | -7.19 | 7.78 | 7.81 | 7.195 | 3239988 |
| 1734478800 | 7.79 | -0.12 | -1.52 | 7.7 | 7.89 | 7.7 | 2287743 |
| 1734392400 | 7.91 | 0.01 | 0.13 | 7.84 | 8.09 | 7.84 | 1597711 |
| 1734133200 | 7.9 | 0.15 | 1.94 | 7.71 | 7.91 | 7.66 | 2240715 |
| 1734046800 | 7.75 | -0.34 | -4.20 | 8.08 | 8.1 | 7.74 | 1356287 |
| 1733960400 | 8.09 | 0.07 | 0.87 | 8.02 | 8.16 | 7.9 | 1652528 |
| 1733874000 | 8.02 | -0.08 | -0.99 | 8.07 | 8.154 | 7.98 | 2054614 |
| 1733787600 | 8.1 | 0.07 | 0.87 | 8.09 | 8.26 | 8.03 | 1591105 |
| 1733528400 | 8.03 | -0.27 | -3.25 | 8.2899999 | 8.36 | 8.025 | 935818 |
| 1733442000 | 8.3 | 0.12 | 1.47 | 8.15 | 8.335 | 8.15 | 816301 |
| 1733355600 | 8.18 | -0.11 | -1.33 | 8.25 | 8.32 | 8.145 | 642744 |
| 1733269200 | 8.2899999 | 0.12 | 1.47 | 8.22 | 8.32 | 8.065 | 1641023 |
| 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 |
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
