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 | 0.22 | 2.61904761905 | 8.4 | 8.77 | 8.14 | 1219966 | 8.44939196 | CS |
| 4 | -0.3 | -3.36322869955 | 8.92 | 9.27 | 8.14 | 1644220 | 8.73829177 | CS |
| 12 | 1.35 | 18.5694635488 | 7.27 | 9.488 | 7.08 | 2731434 | 8.28124157 | CS |
| 26 | -0.78 | -8.29787234043 | 9.4 | 9.93 | 6.91 | 2071783 | 8.21585108 | CS |
| 52 | -3.53 | -29.0534979424 | 12.15 | 14.315 | 6.91 | 2284580 | 10.12569976 | CS |
| 156 | -4.65 | -35.0414468726 | 13.27 | 17.14 | 6.91 | 1530406 | 11.24332057 | CS |
| 260 | 8.2696 | 2360.0456621 | 0.3504 | 26.5 | 0.3504 | 1006523 | 11.78092611 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737157200 | 8.56 | -0.02 | -0.23 | 8.7 | 8.7449999 | 8.51 | 1962636 |
| 1737070800 | 8.58 | -0.03 | -0.35 | 8.66 | 8.7 | 8.51 | 1525805 |
| 1736984400 | 8.61 | 0.12 | 1.41 | 8.72 | 8.77 | 8.575 | 1302949 |
| 1736898000 | 8.49 | 0.23 | 2.78 | 8.36 | 8.52 | 8.33 | 917255 |
| 1736811600 | 8.26 | 0 | 0.00 | 8.19 | 8.28 | 8.14 | 1375352 |
| 1736552400 | 8.26 | -0.32 | -3.73 | 8.4 | 8.46 | 8.25 | 978467 |
| 1736379600 | 8.58 | 0.2 | 2.39 | 8.3 | 8.6199999 | 8.2601 | 1397129 |
| 1736293200 | 8.38 | -0.38 | -4.34 | 8.84 | 8.8699999 | 8.28 | 1223769 |
| 1736206800 | 8.76 | -0.02 | -0.23 | 8.86 | 8.97 | 8.68 | 2422200 |
| 1735947600 | 8.78 | 0.24 | 2.81 | 8.59 | 8.81 | 8.53 | 1966392 |
| 1735861200 | 8.5399999 | 0.09 | 1.07 | 8.58 | 8.705 | 8.47 | 953757 |
| 1735688400 | 8.45 | -0.05 | -0.59 | 8.56 | 8.6649999 | 8.45 | 807082 |
| 1735602000 | 8.5 | -0.03 | -0.35 | 8.46 | 8.58 | 8.31 | 1327908 |
| 1735342800 | 8.53 | -0.26 | -2.96 | 8.74 | 8.77 | 8.47 | 1175087 |
| 1735256400 | 8.7899999 | -0.16 | -1.79 | 8.91 | 8.999 | 8.77 | 1224560 |
| 1735077840 | 8.95 | -0.04 | -0.44 | 9.01 | 9.03 | 8.9 | 398393 |
| 1734997200 | 8.99 | -0.11 | -1.21 | 9.13 | 9.15 | 8.935 | 1061246 |
| 1734738000 | 9.1 | -0.05 | -0.55 | 8.92 | 9.27 | 8.92 | 7894384 |
| 1734651600 | 9.15 | 0.05 | 0.55 | 9.21 | 9.3 | 8.94 | 2131535 |
| 1734565200 | 9.1 | -0.2 | -2.15 | 9.34 | 9.42 | 8.97 | 2947005 |
| 1734478800 | 9.3 | -0.12 | -1.27 | 9.335 | 9.47 | 9.2548 | 3008816 |
| 1734392400 | 9.42 | 0.38 | 4.20 | 9 | 9.455 | 8.9633 | 2156311 |
| 1734133200 | 9.0399999 | -0.23 | -2.48 | 9.24 | 9.24 | 8.81 | 1706800 |
| 1734046800 | 9.27 | -0.09 | -0.96 | 9.3 | 9.488 | 9.21 | 1917614 |
| 1733960400 | 9.36 | 0.22 | 2.41 | 8.88 | 9.39 | 8.825 | 2621055 |
| 1733874000 | 9.14 | 0.12 | 1.33 | 8.97 | 9.15 | 8.9 | 2511059 |
| 1733787600 | 9.02 | 0.23 | 2.62 | 8.86 | 9.1199999 | 8.78 | 2308639 |
| 1733528400 | 8.7899999 | 0.12 | 1.38 | 8.73 | 8.8663 | 8.55 | 3819510 |
| 1733442000 | 8.67 | 0.03 | 0.35 | 8.89 | 9.2 | 8.3 | 7380634 |
| 1733355600 | 8.64 | 0.39 | 4.73 | 8.46 | 8.77 | 8.38 | 8448970 |
| 1733269200 | 8.25 | -0.16 | -1.90 | 8.32 | 8.4 | 8.06 | 4238898 |
| 1733182800 | 8.41 | 0.17 | 2.06 | 8.22 | 8.41 | 8.18 | 3132595 |
| 1732917840 | 8.24 | 0.03 | 0.37 | 8.27 | 8.3 | 8.14 | 1251931 |
| 1732750800 | 8.21 | 0.03 | 0.37 | 8.22 | 8.36 | 8.085 | 2362361 |
| 1732664400 | 8.18 | -0.13 | -1.56 | 8.27 | 8.2899999 | 8.11 | 2224446 |
| 1732578000 | 8.31 | 0.01 | 0.12 | 8.42 | 8.53 | 8.3 | 3734787 |
| 1732318800 | 8.3 | 0.26 | 3.23 | 8.1 | 8.42 | 8.08 | 2548623 |
| 1732232400 | 8.0399999 | 0.22 | 2.81 | 7.88 | 8.1390999 | 7.815 | 3168313 |
| 1732146000 | 7.82 | 0.04 | 0.51 | 7.84 | 7.9498 | 7.74 | 2234973 |
| 1732059600 | 7.78 | 0.02 | 0.26 | 7.63 | 7.84 | 7.61 | 2519517 |
| 1731973200 | 7.76 | 0.09 | 1.17 | 7.71 | 7.84 | 7.59 | 1316755 |
| 1731714000 | 7.67 | -0.07 | -0.90 | 7.72 | 7.82 | 7.6 | 3614431 |
| 1731627600 | 7.74 | -0.33 | -4.09 | 8.09 | 8.1 | 7.64 | 3834097 |
| 1731541200 | 8.07 | -0.14 | -1.71 | 8.25 | 8.33 | 7.89 | 3556826 |
| 1731454800 | 8.21 | -0.08 | -0.97 | 7.83 | 8.275 | 7.77 | 4011600 |
| 1731368400 | 8.2899999 | 0.73 | 9.66 | 7.71 | 8.32 | 7.7 | 3095348 |
| 1731109200 | 7.56 | -0.16 | -2.07 | 7.68 | 7.705 | 7.47 | 2810275 |
| 1731022800 | 7.72 | 0.11 | 1.45 | 7.61 | 7.865 | 7.54 | 3263524 |
| 1730936400 | 7.61 | 0.47 | 6.58 | 7.46 | 7.61 | 7.33 | 4936351 |
| 1730850000 | 7.14 | -0.46 | -6.05 | 7.49 | 7.55 | 7.08 | 7658099 |
| 1730763600 | 7.6 | 0.06 | 0.80 | 7.52 | 7.705 | 7.52 | 2925010 |
| 1730500800 | 7.54 | 0.11 | 1.48 | 7.46 | 7.645 | 7.45 | 2418538 |
| 1730414400 | 7.43 | 0.06 | 0.81 | 7.37 | 7.48 | 7.34 | 2885821 |
| 1730328000 | 7.37 | -0.17 | -2.25 | 7.52 | 7.64 | 7.37 | 2839842 |
| 1730241600 | 7.54 | 0.17 | 2.31 | 7.32 | 7.615 | 7.32 | 2611807 |
| 1730155200 | 7.37 | 0.05 | 0.68 | 7.42 | 7.455 | 7.37 | 2360559 |
| 1729896000 | 7.32 | 0.11 | 1.53 | 7.27 | 7.36 | 7.2 | 2495297 |
| 1729809600 | 7.21 | 0.11 | 1.55 | 7.14 | 7.23 | 7.11 | 2038721 |
| 1729723200 | 7.1 | -0.03 | -0.42 | 7.1 | 7.14 | 7 | 1134659 |
| 1729636800 | 7.13 | -0.13 | -1.79 | 7.22 | 7.265 | 7.12 | 1545999 |
| 1729550400 | 7.26 | 0 | 0.00 | 7.27 | 7.39 | 7.14 | 1918869 |
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
