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 | 0.05 | 0.600240096038 | 8.33 | 8.42 | 8.3 | 50110 | 8.38112598 | CS |
| 4 | -0.13 | -1.52761457109 | 8.51 | 8.76 | 8.27 | 66533 | 8.44861535 | CS |
| 12 | -0.28 | -3.23325635104 | 8.66 | 8.95 | 8.27 | 63344 | 8.65196319 | CS |
| 26 | -0.03 | -0.356718192628 | 8.41 | 8.95 | 8.12 | 52740 | 8.58814143 | CS |
| 52 | 0.55 | 7.02426564496 | 7.83 | 8.95 | 7.72 | 53033 | 8.44238553 | CS |
| 156 | -3.51 | -29.5206055509 | 11.89 | 11.98 | 6.86 | 56531 | 8.70042823 | CS |
| 260 | -3.93 | -31.925264013 | 12.31 | 13.6 | 6.86 | 64947 | 10.3282748 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732578000 | 8.38 | 0 | 0.00 | 8.355 | 8.53 | 8.35 | 138582 |
| 1732318800 | 8.38 | 0.04 | 0.48 | 8.3795 | 8.42 | 8.3 | 49106 |
| 1732232400 | 8.34 | -0.07 | -0.83 | 8.35 | 8.35 | 8.32 | 35228 |
| 1732146000 | 8.41 | 0.02 | 0.26 | 8.3501 | 8.42 | 8.35 | 37194 |
| 1732059600 | 8.388 | 0.01 | 0.10 | 8.39 | 8.3947 | 8.35 | 71927 |
| 1731973200 | 8.38 | 0.07 | 0.84 | 8.33 | 8.41 | 8.31 | 57096 |
| 1731714000 | 8.31 | -0.03 | -0.36 | 8.400568 | 8.400568 | 8.27 | 68858 |
| 1731627600 | 8.34 | 0.03 | 0.36 | 8.31 | 8.34 | 8.2739999 | 69650 |
| 1731541200 | 8.31 | -0.19 | -2.24 | 8.535 | 8.56 | 8.2899999 | 135626 |
| 1731454800 | 8.5 | -0.12 | -1.39 | 8.66 | 8.72 | 8.46 | 100559 |
| 1731368400 | 8.6199999 | -0.09 | -1.03 | 8.76 | 8.76 | 8.6 | 73861 |
| 1731109200 | 8.71 | 0.04 | 0.46 | 8.71 | 8.72 | 8.7 | 30460 |
| 1731022800 | 8.67 | 0.11 | 1.29 | 8.6077 | 8.67 | 8.6 | 69708 |
| 1730936400 | 8.56 | 0.07 | 0.82 | 8.575 | 8.61 | 8.4862 | 168485 |
| 1730850000 | 8.49 | 0.07 | 0.83 | 8.42 | 8.49 | 8.3938 | 82683 |
| 1730763600 | 8.42 | -0.04 | -0.47 | 8.49 | 8.51 | 8.35 | 53267 |
| 1730500800 | 8.46 | 0.04 | 0.48 | 8.43 | 8.465 | 8.42 | 37752 |
| 1730414400 | 8.42 | 0.03 | 0.36 | 8.41 | 8.4307 | 8.35 | 32277 |
| 1730328000 | 8.39 | 0.03 | 0.36 | 8.355 | 8.42 | 8.33 | 40243 |
| 1730241600 | 8.36 | -0.07 | -0.87 | 8.42 | 8.46 | 8.31 | 60602 |
| 1730155200 | 8.4336 | -0.09 | -1.01 | 8.51 | 8.51 | 8.425 | 56071 |
| 1729896000 | 8.52 | -0.03 | -0.33 | 8.58 | 8.585 | 8.47 | 28891 |
| 1729809600 | 8.548 | -0.1 | -1.18 | 8.58 | 8.6175 | 8.53 | 69174 |
| 1729723200 | 8.65 | -0.05 | -0.57 | 8.69 | 8.73 | 8.64 | 69259 |
| 1729636800 | 8.7 | 0 | 0.00 | 8.72 | 8.73 | 8.65 | 39341 |
| 1729550400 | 8.7 | 0.05 | 0.58 | 8.65 | 8.7 | 8.65 | 30506 |
| 1729291200 | 8.65 | -0.01 | -0.12 | 8.72 | 8.72 | 8.6199999 | 42788 |
| 1729204800 | 8.66 | -0.05 | -0.57 | 8.74 | 8.77 | 8.64 | 75746 |
| 1729118400 | 8.71 | 0.08 | 0.93 | 8.68 | 8.72 | 8.67 | 85172 |
| 1729032000 | 8.63 | -0.02 | -0.23 | 8.65 | 8.7655 | 8.61 | 78240 |
| 1728945600 | 8.65 | -0.04 | -0.46 | 8.69 | 8.71 | 8.64 | 58080 |
| 1728686400 | 8.69 | 0 | 0.00 | 8.74 | 8.74 | 8.67 | 49903 |
| 1728600000 | 8.69 | -0.08 | -0.91 | 8.78 | 8.7945 | 8.69 | 31755 |
| 1728513600 | 8.77 | 0.03 | 0.34 | 8.78 | 8.78 | 8.7 | 116067 |
| 1728427200 | 8.7401 | 0.01 | 0.12 | 8.75 | 8.75 | 8.69 | 39925 |
| 1728340800 | 8.73 | -0.07 | -0.80 | 8.83 | 8.83 | 8.7 | 66373 |
| 1728081600 | 8.8 | -0.01 | -0.11 | 8.802 | 8.85 | 8.77 | 27115 |
| 1727995200 | 8.81 | -0.05 | -0.56 | 8.81 | 8.84 | 8.7425 | 75242 |
| 1727908800 | 8.86 | 0.02 | 0.23 | 8.8301 | 8.86 | 8.83 | 51439 |
| 1727822400 | 8.84 | 0 | 0.00 | 8.85 | 8.8699999 | 8.78 | 99973 |
| 1727735520 | 8.84 | 0.02 | 0.17 | 8.83 | 8.86 | 8.8 | 84147 |
| 1727476800 | 8.825 | -0.01 | -0.06 | 8.83 | 8.84 | 8.81 | 62341 |
| 1727390400 | 8.83 | -0.04 | -0.48 | 8.8699999 | 8.9 | 8.83 | 48353 |
| 1727304000 | 8.873 | -0.02 | -0.19 | 8.89 | 8.8931 | 8.86 | 47650 |
| 1727217600 | 8.89 | 0.05 | 0.57 | 8.84 | 8.905 | 8.8249 | 53443 |
| 1727131200 | 8.84 | -0.07 | -0.79 | 8.83 | 8.8785 | 8.83 | 46263 |
| 1726872000 | 8.91 | -0.02 | -0.22 | 8.93 | 8.95 | 8.89 | 72781 |
| 1726785600 | 8.93 | 0.08 | 0.90 | 8.929 | 8.93 | 8.8699999 | 111541 |
| 1726699200 | 8.85 | 0.05 | 0.57 | 8.84 | 8.89 | 8.8204999 | 118638 |
| 1726612800 | 8.8 | 0 | 0.00 | 8.7607 | 8.82 | 8.76 | 95269 |
| 1726526400 | 8.8 | -0.01 | -0.11 | 8.83 | 8.85 | 8.78 | 57468 |
| 1726267200 | 8.8101 | 0.06 | 0.69 | 8.78 | 8.85 | 8.77 | 98538 |
| 1726180800 | 8.75 | 0 | 0.00 | 8.765 | 8.765 | 8.74 | 33593 |
| 1726094400 | 8.75 | 0.03 | 0.31 | 8.73 | 8.78 | 8.73 | 94637 |
| 1726008000 | 8.723 | -0.02 | -0.19 | 8.74 | 8.75 | 8.7052 | 22475 |
| 1725921600 | 8.74 | 0.03 | 0.34 | 8.73 | 8.75 | 8.7 | 47690 |
| 1725662400 | 8.71 | 0.02 | 0.23 | 8.705 | 8.74 | 8.6808 | 32007 |
| 1725576000 | 8.69 | 0 | 0.00 | 8.71 | 8.73 | 8.67 | 65818 |
| 1725489600 | 8.69 | 0.01 | 0.17 | 8.71 | 8.73 | 8.68 | 41767 |
| 1725403200 | 8.675 | -0.03 | -0.29 | 8.66 | 8.7 | 8.63 | 37210 |
| 1725057600 | 8.7 | 0.01 | 0.12 | 8.66 | 8.73 | 8.66 | 53809 |
| 1724971200 | 8.69 | 0.02 | 0.23 | 8.65 | 8.7 | 8.65 | 39508 |
| 1724884800 | 8.67 | -0.02 | -0.23 | 8.67 | 8.695 | 8.65 | 45731 |
| 1724798400 | 8.69 | -0.01 | -0.11 | 8.69 | 8.71 | 8.66 | 37544 |
| 1724712000 | 8.7 | 0.04 | 0.46 | 8.67 | 8.7899 | 8.67 | 51013 |
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
