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 | -0.2 | -2.35294117647 | 8.5 | 8.88 | 8.27 | 1133773 | 8.6197808 | CS |
| 4 | 0.08 | 0.973236009732 | 8.22 | 9.035 | 7.795 | 1824675 | 8.49097338 | CS |
| 12 | 0.5 | 6.41025641026 | 7.8 | 9.035 | 6.29 | 2681106 | 7.7492672 | CS |
| 26 | 1.14 | 15.9217877095 | 7.16 | 11.74 | 6.29 | 2445099 | 8.08570319 | CS |
| 52 | -10.9 | -56.7708333333 | 19.2 | 20.73 | 6.29 | 2286815 | 9.78970083 | CS |
| 156 | -15.08 | -64.499572284 | 23.38 | 24.665 | 6.29 | 1463553 | 12.67844672 | CS |
| 260 | -30.7 | -78.7179487179 | 39 | 62.5334 | 6.29 | 1462911 | 17.6694704 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735256400 | 8.49 | 0.11 | 1.31 | 8.31 | 8.52 | 8.22 | 1158397 |
| 1735077840 | 8.38 | -0.03 | -0.36 | 8.42 | 8.42 | 8.26 | 876873 |
| 1734997200 | 8.41 | 0.1 | 1.20 | 8.26 | 8.51 | 8.07 | 2121108 |
| 1734738000 | 8.31 | -0.09 | -1.07 | 8.27 | 8.4949999 | 8.17 | 2095885 |
| 1734651600 | 8.4 | -0.09 | -1.06 | 8.61 | 8.65 | 8.3008 | 1255702 |
| 1734565200 | 8.49 | -0.36 | -4.07 | 8.94 | 9.035 | 8.455 | 4291354 |
| 1734478800 | 8.85 | 0.13 | 1.49 | 8.69 | 8.9149999 | 8.58 | 2659192 |
| 1734392400 | 8.72 | 0.46 | 5.57 | 8.2 | 8.72 | 8.13 | 2361900 |
| 1734133200 | 8.26 | 0 | 0.00 | 8.22 | 8.28 | 7.795 | 3169085 |
| 1734046800 | 8.26 | -0.19 | -2.25 | 8.46 | 8.51 | 8.16 | 1723467 |
| 1733960400 | 8.45 | -0.05 | -0.59 | 8.59 | 8.645 | 8.22 | 1900872 |
| 1733874000 | 8.5 | -0.06 | -0.70 | 8.5 | 8.74 | 8.27 | 3983454 |
| 1733787600 | 8.56 | 0.31 | 3.76 | 8.33 | 8.72 | 8.17 | 4304975 |
| 1733528400 | 8.25 | -0.12 | -1.43 | 8.46 | 8.55 | 8.1649999 | 1400726 |
| 1733442000 | 8.3699999 | -0.01 | -0.12 | 8.32 | 8.44 | 8 | 1384234 |
| 1733355600 | 8.38 | 0.08 | 0.96 | 8.33 | 8.717 | 8.33 | 2276977 |
| 1733269200 | 8.3 | 0.02 | 0.24 | 8.25 | 8.325 | 8.11 | 1841244 |
| 1733182800 | 8.28 | 0.33 | 4.15 | 7.97 | 8.375 | 7.9 | 2939044 |
| 1732917840 | 7.95 | -0.25 | -3.05 | 8.23 | 8.2903 | 7.8796 | 1542119 |
| 1732750800 | 8.2 | 0.43 | 5.53 | 7.86 | 8.4 | 7.805 | 2642425 |
| 1732664400 | 7.77 | -0.13 | -1.65 | 7.88 | 7.99 | 7.5 | 3442524 |
| 1732578000 | 7.9 | 0.79 | 11.11 | 7.24 | 7.92 | 7.17 | 12938392 |
| 1732318800 | 7.11 | 0.13 | 1.86 | 7.03 | 7.375 | 7.03 | 6789720 |
| 1732232400 | 6.98 | 0.02 | 0.29 | 7 | 7.03 | 6.87 | 2314652 |
| 1732146000 | 6.96 | 0.12 | 1.75 | 6.76 | 6.98 | 6.755 | 961866 |
| 1732059600 | 6.84 | -0.03 | -0.44 | 6.8 | 6.95 | 6.77 | 1425866 |
| 1731973200 | 6.87 | -0.06 | -0.87 | 6.97 | 7.0153 | 6.77 | 1688174 |
| 1731714000 | 6.93 | -0.15 | -2.12 | 7.16 | 7.18 | 6.895 | 1823407 |
| 1731627600 | 7.08 | -0.25 | -3.41 | 7.36 | 7.39 | 7.08 | 1823097 |
| 1731541200 | 7.33 | 0 | 0.00 | 7.36 | 7.5 | 7.27 | 3165902 |
| 1731454800 | 7.33 | -0.13 | -1.74 | 7.37 | 7.55 | 7.245 | 2503714 |
| 1731368400 | 7.46 | 0.02 | 0.27 | 7.52 | 7.64 | 7.44 | 3941328 |
| 1731109200 | 7.44 | 0.08 | 1.09 | 7.26 | 7.55 | 7.24 | 2326763 |
| 1731022800 | 7.36 | 0.05 | 0.68 | 7.31 | 7.41 | 7.16 | 2657427 |
| 1730936400 | 7.31 | 0.12 | 1.67 | 7.35 | 7.45 | 7.24 | 2119751 |
| 1730850000 | 7.19 | 0.21 | 3.01 | 6.93 | 7.21 | 6.75 | 2102469 |
| 1730763600 | 6.98 | 0.03 | 0.43 | 6.88 | 7.215 | 6.84 | 2088461 |
| 1730500800 | 6.95 | 0 | 0.00 | 7.07 | 7.105 | 6.81 | 3415869 |
| 1730414400 | 6.95 | -0.1 | -1.42 | 7.05 | 7.23 | 6.93 | 2205843 |
| 1730328000 | 7.05 | -0.05 | -0.70 | 7.09 | 7.14 | 6.955 | 1816448 |
| 1730241600 | 7.1 | -0.14 | -1.93 | 7.25 | 7.33 | 7.03 | 2878151 |
| 1730155200 | 7.24 | 0.36 | 5.23 | 6.97 | 7.26 | 6.825 | 2790719 |
| 1729896000 | 6.88 | -0.74 | -9.71 | 6.44 | 7.19 | 6.29 | 9179541 |
| 1729809600 | 7.62 | 0.13 | 1.74 | 7.66 | 7.8 | 7.37 | 6245219 |
| 1729723200 | 7.49 | -0.13 | -1.71 | 7.59 | 7.6 | 7.37 | 2704658 |
| 1729636800 | 7.62 | 0.01 | 0.13 | 7.61 | 7.7 | 7.41 | 2193731 |
| 1729550400 | 7.61 | -0.06 | -0.78 | 7.69 | 7.91 | 7.55 | 2689360 |
| 1729291200 | 7.67 | 0.03 | 0.39 | 7.8 | 7.8 | 7.43 | 2949900 |
| 1729204800 | 7.64 | 0.2 | 2.69 | 7.45 | 7.65 | 7.42 | 1491788 |
| 1729118400 | 7.44 | -0.16 | -2.11 | 7.67 | 7.67 | 7.375 | 1284124 |
| 1729032000 | 7.6 | 0.03 | 0.40 | 7.51 | 7.705 | 7.5 | 2605666 |
| 1728945600 | 7.57 | 0.01 | 0.13 | 7.55 | 7.6325 | 7.39 | 1219210 |
| 1728686400 | 7.56 | 0.11 | 1.48 | 7.46 | 7.74 | 7.38 | 1465290 |
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
