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 | -0.02 | -0.253164556962 | 7.9 | 7.97 | 7.83 | 136283 | 7.89577464 | CS |
| 4 | 0.08 | 1.02564102564 | 7.8 | 7.97 | 7.74 | 194236 | 7.84848984 | CS |
| 12 | -0.06 | -0.755667506297 | 7.94 | 8.04 | 7.46 | 248267 | 7.79688402 | CS |
| 26 | 0.42 | 5.63002680965 | 7.46 | 8.04 | 7.3 | 180371 | 7.67845074 | CS |
| 52 | 0.66 | 9.14127423823 | 7.22 | 8.04 | 6.86 | 163482 | 7.47810971 | CS |
| 156 | 3.49 | 79.4988610478 | 4.39 | 8.63 | 4.015 | 150874 | 7.20147656 | CS |
| 260 | 3.11 | 65.1991614256 | 4.77 | 8.63 | 4.015 | 169520 | 6.4566647 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740526800 | 7.88 | -0.05 | -0.63 | 7.93 | 7.952 | 7.87 | 149540 |
| 1740440400 | 7.93 | 0.05 | 0.63 | 7.92 | 7.97 | 7.9 | 216828 |
| 1740181200 | 7.88 | 0.04 | 0.51 | 7.88 | 7.8999 | 7.84 | 136321 |
| 1740094800 | 7.84 | -0.04 | -0.51 | 7.87 | 7.9 | 7.83 | 90351 |
| 1740008400 | 7.88 | -0.02 | -0.25 | 7.87 | 7.9 | 7.8582 | 61829 |
| 1739922000 | 7.9 | 0.04 | 0.51 | 7.9 | 7.9 | 7.8661 | 176085 |
| 1739576400 | 7.86 | 0.03 | 0.41 | 7.82 | 7.89 | 7.82 | 103602 |
| 1739490000 | 7.828 | 0.05 | 0.62 | 7.77 | 7.84 | 7.77 | 98908 |
| 1739403600 | 7.78 | -0.01 | -0.13 | 7.78 | 7.81 | 7.755 | 132069 |
| 1739317200 | 7.79 | -0.07 | -0.89 | 7.81 | 7.8695 | 7.76 | 254845 |
| 1739230800 | 7.86 | 0.04 | 0.51 | 7.84 | 7.88 | 7.82 | 209410 |
| 1738971600 | 7.82 | 0.02 | 0.26 | 7.8 | 7.87 | 7.78 | 300975 |
| 1738885200 | 7.8 | -0.03 | -0.38 | 7.82 | 7.835 | 7.785 | 202165 |
| 1738798800 | 7.83 | -0.02 | -0.25 | 7.85 | 7.8671 | 7.78 | 198540 |
| 1738712400 | 7.85 | -0.07 | -0.88 | 7.95 | 7.95 | 7.81 | 332336 |
| 1738626000 | 7.92 | 0 | 0.00 | 7.85 | 7.95 | 7.81 | 297813 |
| 1738366800 | 7.92 | 0.06 | 0.76 | 7.93 | 7.96 | 7.88 | 267871 |
| 1738280400 | 7.86 | 0.1 | 1.29 | 7.8 | 7.88 | 7.75 | 172753 |
| 1738194000 | 7.76 | -0.03 | -0.39 | 7.81 | 7.8399 | 7.74 | 171113 |
| 1738107600 | 7.79 | 0.01 | 0.13 | 7.8 | 7.86 | 7.78 | 266671 |
| 1738021200 | 7.78 | 0.03 | 0.39 | 7.75 | 7.81 | 7.69 | 242368 |
| 1737762000 | 7.75 | -0.03 | -0.39 | 7.8 | 7.8 | 7.72 | 163929 |
| 1737675600 | 7.78 | 0 | 0.00 | 7.78 | 7.78 | 7.78 | 0 |
| 1737589200 | 7.78 | 0 | 0.00 | 7.78 | 7.79 | 7.72 | 129068 |
| 1737502800 | 7.78 | 0.01 | 0.13 | 7.8 | 7.8366 | 7.77 | 104152 |
| 1737157200 | 7.77 | -0.04 | -0.51 | 7.81 | 7.85 | 7.73 | 1655043 |
| 1737070800 | 7.81 | 0.11 | 1.49 | 7.73 | 7.86 | 7.7078 | 524474 |
| 1736984400 | 7.695 | 0.09 | 1.12 | 7.65 | 7.71 | 7.63 | 234785 |
| 1736898000 | 7.61 | -0.02 | -0.26 | 7.63 | 7.69 | 7.58 | 199325 |
| 1736811600 | 7.63 | -0.04 | -0.52 | 7.59 | 7.69 | 7.5601 | 408359 |
| 1736552400 | 7.67 | -0.16 | -2.04 | 7.75 | 7.75 | 7.61 | 158272 |
| 1736379600 | 7.83 | -0.06 | -0.76 | 7.885 | 7.89 | 7.78 | 246268 |
| 1736293200 | 7.89 | -0.01 | -0.13 | 7.9 | 7.955 | 7.87 | 197175 |
| 1736206800 | 7.9 | -0.03 | -0.38 | 7.975 | 7.975 | 7.885 | 161746 |
| 1735947600 | 7.93 | 0.12 | 1.54 | 7.79 | 7.98 | 7.7662 | 249141 |
| 1735861200 | 7.81 | 0.19 | 2.49 | 7.69 | 7.81 | 7.67 | 205643 |
| 1735688400 | 7.62 | 0 | 0.00 | 7.67 | 7.71 | 7.57 | 705230 |
| 1735602000 | 7.62 | 0.08 | 1.06 | 7.47 | 7.65 | 7.46 | 292094 |
| 1735342800 | 7.54 | -0.02 | -0.26 | 7.53 | 7.56 | 7.49 | 162233 |
| 1735256400 | 7.56 | -0.16 | -2.07 | 7.7 | 7.72 | 7.54 | 382238 |
| 1735077840 | 7.72 | -0.01 | -0.13 | 7.7 | 7.74 | 7.64 | 143156 |
| 1734997200 | 7.73 | 0 | 0.00 | 7.73 | 7.745 | 7.68 | 101159 |
| 1734738000 | 7.73 | 0 | 0.00 | 7.695 | 7.77 | 7.6743 | 144422 |
| 1734651600 | 7.73 | 0.08 | 1.05 | 7.75 | 7.79 | 7.7 | 239003 |
| 1734565200 | 7.65 | -0.19 | -2.42 | 7.84 | 7.8799 | 7.65 | 192044 |
| 1734478800 | 7.84 | 0.01 | 0.13 | 7.83 | 7.87 | 7.77 | 203952 |
| 1734392400 | 7.83 | 0.01 | 0.13 | 7.82 | 7.86 | 7.79 | 118355 |
| 1734133200 | 7.82 | 0.02 | 0.26 | 7.775 | 7.88 | 7.775 | 165144 |
| 1734046800 | 7.8 | -0.07 | -0.89 | 7.8827 | 7.9 | 7.8 | 132912 |
| 1733960400 | 7.87 | -0.06 | -0.69 | 7.92 | 7.95 | 7.87 | 209585 |
| 1733874000 | 7.925 | -0.12 | -1.43 | 7.935 | 7.96 | 7.91 | 175601 |
| 1733787600 | 8.0399999 | 0.08 | 1.01 | 7.975 | 8.0399999 | 7.96 | 581963 |
| 1733528400 | 7.96 | 0 | 0.00 | 7.94 | 8 | 7.92 | 182876 |
| 1733442000 | 7.96 | 0.04 | 0.51 | 7.93 | 7.97 | 7.6 | 214480 |
| 1733355600 | 7.92 | 0.03 | 0.38 | 7.92 | 7.93 | 7.87 | 227267 |
| 1733269200 | 7.89 | -0.02 | -0.25 | 7.94 | 7.9449 | 7.78 | 262448 |
| 1733182800 | 7.91 | 0.07 | 0.89 | 7.85 | 7.92 | 7.82 | 257965 |
| 1732917840 | 7.84 | 0.07 | 0.90 | 7.8 | 7.84 | 7.77 | 79600 |
| 1732750800 | 7.77 | 0.05 | 0.65 | 7.74 | 7.79 | 7.72 | 145706 |
| 1732664400 | 7.72 | 0.08 | 1.05 | 7.6499 | 7.73 | 7.62 | 143943 |
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
