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 | -0.1397 | -1.69333333333 | 8.25 | 8.28 | 8.07 | 598780 | 8.17517236 | CS |
| 4 | -0.0897 | -1.09390243902 | 8.2 | 8.3079 | 7.93 | 808609 | 8.16567483 | CS |
| 12 | 0.1103 | 1.37875 | 8 | 8.3079 | 7.36 | 810157 | 7.87885126 | CS |
| 26 | 0.9303 | 12.9568245125 | 7.18 | 8.3079 | 7.15 | 687602 | 7.70481172 | CS |
| 52 | 0.1803 | 2.2736443884 | 7.93 | 8.3079 | 6.66 | 696354 | 7.58431454 | CS |
| 156 | -4.6297 | -36.3398744113 | 12.74 | 13.0763 | 6.21 | 938471 | 7.82799123 | CS |
| 260 | -11.8897 | -59.4485 | 20 | 23.05 | 6.21 | 963817 | 9.95752599 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576400 | 8.08 | -0.15 | -1.82 | 8.14 | 8.16 | 8.07 | 695552 |
| 1739490000 | 8.23 | 0.03 | 0.37 | 8.2 | 8.24 | 8.16 | 620308 |
| 1739403600 | 8.2 | -0.01 | -0.12 | 8.15 | 8.2 | 8.115 | 540080 |
| 1739317200 | 8.21 | -0.04 | -0.48 | 8.25 | 8.28 | 8.1649999 | 539181 |
| 1739230800 | 8.25 | 0.1 | 1.23 | 8.2 | 8.25 | 8.175 | 432521 |
| 1738971600 | 8.15 | -0.04 | -0.49 | 8.17 | 8.27 | 8.15 | 641537 |
| 1738885200 | 8.19 | -0.03 | -0.36 | 8.25 | 8.26 | 8.15 | 1026429 |
| 1738798800 | 8.22 | 0.06 | 0.74 | 8.19 | 8.23 | 8.17 | 459282 |
| 1738712400 | 8.16 | 0.03 | 0.37 | 8.1 | 8.18 | 8.1 | 451790 |
| 1738626000 | 8.13 | -0.07 | -0.85 | 8 | 8.2 | 7.93 | 908072 |
| 1738366800 | 8.2 | -0.02 | -0.24 | 8.28 | 8.2899999 | 8.125 | 696918 |
| 1738280400 | 8.22 | 0.14 | 1.73 | 8.1199999 | 8.23 | 8.1199999 | 678232 |
| 1738194000 | 8.08 | -0.08 | -0.98 | 8.2 | 8.2 | 8.035 | 892944 |
| 1738107600 | 8.16 | 0.16 | 2.00 | 8 | 8.17 | 7.97 | 845064 |
| 1738021200 | 8 | -0.21 | -2.56 | 8.0399999 | 8.13 | 7.95 | 925017 |
| 1737762000 | 8.21 | 0 | 0.00 | 8.19 | 8.24 | 8.185 | 782030 |
| 1737675600 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1737589200 | 8.21 | 0.03 | 0.37 | 8.21 | 8.24 | 8.17 | 1030290 |
| 1737502800 | 8.18 | 0.36 | 4.60 | 8.2 | 8.3079 | 8.15 | 2374451 |
| 1737157200 | 7.82 | 0.06 | 0.77 | 7.81 | 7.85 | 7.79 | 537790 |
| 1737070800 | 7.76 | 0.03 | 0.39 | 7.76 | 7.78 | 7.73 | 569799 |
| 1736984400 | 7.73 | 0.1 | 1.31 | 7.65 | 7.77 | 7.65 | 784448 |
| 1736898000 | 7.63 | 0 | 0.00 | 7.63 | 7.6857 | 7.6101 | 553209 |
| 1736811600 | 7.63 | 0.09 | 1.19 | 7.51 | 7.63 | 7.51 | 731053 |
| 1736552400 | 7.54 | -0.13 | -1.69 | 7.55 | 7.5999 | 7.5142 | 614306 |
| 1736379600 | 7.67 | 0.06 | 0.79 | 7.65 | 7.67 | 7.58 | 475735 |
| 1736293200 | 7.61 | -0.13 | -1.68 | 7.775 | 7.78 | 7.6001 | 676277 |
| 1736206800 | 7.74 | 0.11 | 1.44 | 7.65 | 7.75 | 7.65 | 977541 |
| 1735947600 | 7.63 | 0.17 | 2.28 | 7.4804 | 7.64 | 7.4804 | 531689 |
| 1735861200 | 7.46 | 0.02 | 0.27 | 7.4601 | 7.52 | 7.43 | 591401 |
| 1735688400 | 7.44 | -0.01 | -0.13 | 7.43 | 7.51 | 7.43 | 1277783 |
| 1735602000 | 7.45 | -0.05 | -0.67 | 7.41 | 7.48 | 7.3808 | 1245694 |
| 1735342800 | 7.5 | -0.1 | -1.32 | 7.56 | 7.575 | 7.49 | 1017772 |
| 1735256400 | 7.6 | -0.04 | -0.52 | 7.6 | 7.68 | 7.58 | 761686 |
| 1735077840 | 7.64 | 0.11 | 1.46 | 7.5 | 7.77 | 7.5 | 957576 |
| 1734997200 | 7.53 | -0.05 | -0.66 | 7.59 | 7.66 | 7.52 | 1073153 |
| 1734738000 | 7.58 | 0.1 | 1.34 | 7.45 | 7.63 | 7.425 | 932444 |
| 1734651600 | 7.48 | -0.02 | -0.27 | 7.55 | 7.555 | 7.43 | 1024572 |
| 1734565200 | 7.5 | -0.29 | -3.72 | 7.745 | 7.85 | 7.5 | 913599 |
| 1734478800 | 7.79 | -0.12 | -1.52 | 7.83 | 7.86 | 7.78 | 886308 |
| 1734392400 | 7.91 | 0.03 | 0.38 | 7.8273 | 7.95 | 7.795 | 1099801 |
| 1734133200 | 7.88 | 0.03 | 0.38 | 7.88 | 7.93 | 7.87 | 878130 |
| 1734046800 | 7.85 | -0.07 | -0.88 | 7.9 | 7.91 | 7.84 | 1212945 |
| 1733960400 | 7.92 | 0.06 | 0.76 | 7.87 | 7.97 | 7.87 | 667664 |
| 1733874000 | 7.86 | -0.13 | -1.63 | 7.9861 | 7.99 | 7.86 | 663860 |
| 1733787600 | 7.99 | -0.09 | -1.11 | 8.1 | 8.1001 | 7.98 | 666048 |
| 1733528400 | 8.08 | 0 | 0.00 | 8.051 | 8.14 | 8.05 | 658311 |
| 1733442000 | 8.08 | 0.01 | 0.12 | 8.0559999 | 8.095 | 8.0399999 | 623171 |
| 1733355600 | 8.07 | 0.12 | 1.51 | 7.9899 | 8.1 | 7.9832 | 924785 |
| 1733269200 | 7.95 | -0.07 | -0.87 | 7.9902 | 8.02 | 7.95 | 733860 |
| 1733182800 | 8.02 | 0.03 | 0.38 | 8.0399999 | 8.05 | 7.98 | 958776 |
| 1732917840 | 7.99 | 0.07 | 0.88 | 7.955 | 8.03 | 7.95 | 554214 |
| 1732750800 | 7.92 | -0.08 | -1.00 | 8.001 | 8.025 | 7.92 | 618169 |
| 1732664400 | 8 | 0.03 | 0.38 | 8.0065 | 8.03 | 8 | 393891 |
| 1732578000 | 7.97 | 0.11 | 1.40 | 7.92 | 8 | 7.91 | 895141 |
| 1732318800 | 7.86 | 0.09 | 1.16 | 7.8 | 7.88 | 7.79 | 533390 |
| 1732232400 | 7.77 | 0.09 | 1.17 | 7.675 | 7.82 | 7.65 | 482339 |
| 1732146000 | 7.68 | 0.06 | 0.79 | 7.62 | 7.71 | 7.59 | 405101 |
| 1732059600 | 7.62 | 0.07 | 0.93 | 7.51 | 7.62 | 7.505 | 558413 |
| 1731973200 | 7.55 | 0.01 | 0.13 | 7.55 | 7.635 | 7.5401 | 567194 |
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
