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 | -0.12 | -1.67832167832 | 7.15 | 7.46 | 7.02 | 1556283 | 7.23226037 | CS |
| 4 | -1.15 | -14.0586797066 | 8.18 | 8.33 | 6.65 | 1727943 | 7.30842105 | CS |
| 12 | -1.57 | -18.2558139535 | 8.6 | 9.77 | 6.65 | 1777917 | 8.00744079 | CS |
| 26 | -0.91 | -11.4609571788 | 7.94 | 9.77 | 6.29 | 2159893 | 7.81903428 | CS |
| 52 | -6.98 | -49.8215560314 | 14.01 | 14.315 | 6.29 | 2327130 | 8.40262704 | CS |
| 156 | -13.96 | -66.5078608861 | 20.99 | 24.01 | 6.29 | 1516800 | 11.93736224 | CS |
| 260 | -31.97 | -81.9743589744 | 39 | 62.5334 | 6.29 | 1479182 | 17.06974448 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743028800 | 7.27 | -0.02 | -0.27 | 7.32 | 7.36 | 7.21 | 919154 |
| 1742942400 | 7.29 | -0.12 | -1.62 | 7.4 | 7.43 | 7.25 | 1695962 |
| 1742856000 | 7.41 | 0.28 | 3.93 | 7.22 | 7.46 | 7.17 | 1494654 |
| 1742596800 | 7.13 | 0.01 | 0.14 | 7.04 | 7.16 | 7.02 | 1075327 |
| 1742510400 | 7.12 | -0.09 | -1.25 | 7.14 | 7.285 | 7.11 | 854316 |
| 1742424000 | 7.21 | 0.09 | 1.26 | 7.15 | 7.31 | 7.1 | 1430206 |
| 1742337600 | 7.12 | 0.1 | 1.42 | 6.84 | 7.21 | 6.84 | 1540360 |
| 1742251200 | 7.02 | 0.05 | 0.72 | 6.95 | 7.17 | 6.95 | 1823080 |
| 1741992000 | 6.97 | 0.19 | 2.80 | 6.9 | 7 | 6.73 | 1200595 |
| 1741905600 | 6.78 | -0.22 | -3.14 | 6.96 | 6.98 | 6.65 | 1627555 |
| 1741819200 | 7 | -0.03 | -0.43 | 7.07 | 7.145 | 6.89 | 1588731 |
| 1741732800 | 7.03 | 0.03 | 0.43 | 6.98 | 7.15 | 6.89 | 3413363 |
| 1741646400 | 7 | -0.14 | -1.96 | 7.11 | 7.12 | 6.86 | 2152665 |
| 1741390800 | 7.14 | -0.29 | -3.90 | 7.43 | 7.49 | 7.09 | 3056646 |
| 1741304400 | 7.43 | -0.27 | -3.51 | 7.88 | 7.88 | 7.425 | 1119022 |
| 1741218000 | 7.7 | -0.03 | -0.39 | 7.71 | 7.78 | 7.64 | 1283075 |
| 1741131600 | 7.73 | 0.06 | 0.78 | 7.55 | 7.775 | 7.435 | 1335648 |
| 1741045200 | 7.67 | -0.25 | -3.16 | 7.94 | 8.015 | 7.63 | 1437714 |
| 1740786000 | 7.92 | -0.06 | -0.75 | 7.92 | 7.97 | 7.665 | 1740107 |
| 1740699600 | 7.98 | -0.12 | -1.48 | 8.09 | 8.11 | 7.895 | 2099080 |
| 1740613200 | 8.1 | -0.02 | -0.25 | 8.18 | 8.33 | 8.07 | 1386112 |
| 1740526800 | 8.1199999 | 0.04 | 0.50 | 8.07 | 8.17 | 7.87 | 1792202 |
| 1740440400 | 8.08 | 0.05 | 0.62 | 8.0399999 | 8.17 | 7.36 | 1900081 |
| 1740181200 | 8.03 | -0.2 | -2.43 | 8.34 | 8.43 | 8.03 | 1020023 |
| 1740094800 | 8.23 | -0.02 | -0.24 | 8.24 | 8.32 | 8.1 | 1070191 |
| 1740008400 | 8.25 | -0.18 | -2.14 | 8.35 | 8.4 | 8.21 | 1223975 |
| 1739922000 | 8.43 | -0.42 | -4.75 | 8.81 | 8.82 | 8.265 | 1969005 |
| 1739576400 | 8.85 | 0.84 | 10.49 | 8.18 | 9.02 | 8.1649999 | 2406424 |
| 1739490000 | 8.01 | 0.02 | 0.25 | 8.05 | 8.115 | 7.96 | 984570 |
| 1739403600 | 7.99 | 0.04 | 0.50 | 7.85 | 8.02 | 7.78 | 1015142 |
| 1739317200 | 7.95 | -0.09 | -1.12 | 7.94 | 8.06 | 7.865 | 1061446 |
| 1739230800 | 8.0399999 | 0 | 0.00 | 8.14 | 8.3699999 | 7.98 | 2406699 |
| 1738971600 | 8.0399999 | 0.34 | 4.42 | 7.73 | 8.0799 | 7.64 | 2748697 |
| 1738885200 | 7.7 | 0.02 | 0.26 | 7.73 | 7.85 | 7.625 | 1812008 |
| 1738798800 | 7.68 | -0.26 | -3.27 | 7.91 | 7.94 | 7.62 | 1690838 |
| 1738712400 | 7.94 | 0.13 | 1.66 | 7.76 | 7.94 | 7.605 | 2897754 |
| 1738626000 | 7.81 | 0.1 | 1.30 | 7.48 | 7.97 | 7.3439 | 4879504 |
| 1738366800 | 7.71 | -0.75 | -8.87 | 8.43 | 8.43 | 7.69 | 3455955 |
| 1738280400 | 8.46 | -1.12 | -11.69 | 9.03 | 9.3 | 8.3 | 4478871 |
| 1738194000 | 9.58 | 0.02 | 0.21 | 9.57 | 9.77 | 9.43 | 2083689 |
| 1738107600 | 9.56 | -0.13 | -1.34 | 9.72 | 9.735 | 9.38 | 2412851 |
| 1738021200 | 9.69 | 1.04 | 12.02 | 8.7 | 9.7 | 8.6486 | 3721357 |
| 1737762000 | 8.65 | 0.37 | 4.47 | 8.56 | 8.76 | 8.4701 | 1401267 |
| 1737675600 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1737589200 | 8.28 | -0.17 | -2.01 | 8.44 | 8.46 | 8.18 | 2078839 |
| 1737502800 | 8.45 | -0.06 | -0.71 | 8.51 | 8.53 | 8.169 | 1474611 |
| 1737157200 | 8.51 | -0.12 | -1.39 | 8.76 | 8.78 | 8.49 | 984413 |
| 1737070800 | 8.63 | -0.07 | -0.80 | 8.67 | 8.78 | 8.505 | 1115462 |
| 1736984400 | 8.7 | 0.23 | 2.72 | 8.65 | 8.74 | 8.55 | 965664 |
| 1736898000 | 8.47 | 0.16 | 1.93 | 8.4 | 8.5 | 8.2449999 | 916722 |
| 1736811600 | 8.31 | -0.01 | -0.12 | 8.22 | 8.315 | 8.09 | 979846 |
| 1736552400 | 8.32 | -0.24 | -2.80 | 8.34 | 8.3794 | 8.08 | 1010196 |
| 1736379600 | 8.56 | -0.03 | -0.35 | 8.47 | 8.61 | 8.3699999 | 801046 |
| 1736293200 | 8.59 | -0.12 | -1.38 | 8.81 | 8.83 | 8.44 | 1216938 |
| 1736206800 | 8.71 | 0.18 | 2.11 | 8.63 | 8.88 | 8.5399999 | 1722870 |
| 1735947600 | 8.53 | 0.05 | 0.59 | 8.5 | 8.56 | 8.27 | 794239 |
| 1735861200 | 8.48 | -0.02 | -0.24 | 8.63 | 8.725 | 8.42 | 1081032 |
| 1735688400 | 8.5 | 0.18 | 2.16 | 8.42 | 8.66 | 8.2800999 | 1299105 |
| 1735602000 | 8.32 | -0.07 | -0.83 | 8.2 | 8.39 | 8.08 | 2347433 |
| 1735342800 | 8.39 | -0.1 | -1.18 | 8.5 | 8.6499 | 8.25 | 1767309 |
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
