Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 4.96183206107 | 7.86 | 8.4 | 7.36 | 784866 | 7.9141111 | CS |
| 4 | 2.19 | 36.1386138614 | 6.06 | 8.7093 | 5.26 | 1731580 | 7.11126769 | CS |
| 12 | -4.55 | -35.546875 | 12.8 | 16.392 | 5.26 | 22888319 | 11.83417387 | CS |
| 26 | -35.75 | -81.25 | 44 | 47.6 | 5.26 | 39122612 | 21.7295444 | CS |
| 52 | -56.55 | -87.2685185185 | 64.8 | 75.2 | 5.26 | 30078048 | 33.52535905 | CS |
| 156 | -457.75 | -98.2296137339 | 466 | 634.56 | 5.26 | 23513666 | 83.26401255 | CS |
| 260 | -441.35 | -98.1650355872 | 449.6 | 634.56 | 5.26 | 23298308 | 85.35640162 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1728081600 | 8.33 | 0.21 | 2.59 | 8.35 | 8.61 | 8.1199999 | 1064575 |
| 1727995200 | 8.1199999 | 0.41 | 5.32 | 7.62 | 8.15 | 7.52 | 661966 |
| 1727908800 | 7.71 | 0.11 | 1.45 | 7.54 | 7.72 | 7.36 | 607720 |
| 1727822400 | 7.6 | -0.55 | -6.75 | 8.15 | 8.17 | 7.4202 | 1009892 |
| 1727735520 | 8.15 | 0.06 | 0.74 | 8.01 | 8.4 | 7.92 | 824077 |
| 1727476800 | 8.09 | 0.39 | 5.06 | 7.86 | 8.2 | 7.73 | 723610 |
| 1727390400 | 7.7 | -0.06 | -0.77 | 7.97 | 8.1649999 | 7.42 | 1189204 |
| 1727304000 | 7.76 | -0.31 | -3.84 | 8.02 | 8.42 | 7.74 | 1206316 |
| 1727217600 | 8.07 | 0.24 | 3.07 | 7.95 | 8.4 | 7.9 | 1541019 |
| 1727131200 | 7.83 | -0.18 | -2.25 | 7.93 | 7.99 | 7.37 | 1697954 |
| 1726872000 | 8.01 | -0.3 | -3.61 | 8.31 | 8.49 | 7.735 | 3569557 |
| 1726785600 | 8.31 | 0.9 | 12.15 | 7.8 | 8.7093 | 7.63 | 2965380 |
| 1726699200 | 7.41 | 0.6 | 8.81 | 6.95 | 7.8 | 6.81 | 2664454 |
| 1726612800 | 6.81 | 0.58 | 9.31 | 6.47 | 7.53 | 6.465 | 3247945 |
| 1726526400 | 6.23 | -0.09 | -1.42 | 6.3099999 | 6.69 | 6.035 | 1852683 |
| 1726267200 | 6.32 | 0.05 | 0.80 | 6.3 | 6.5199999 | 6.2092 | 2072228 |
| 1726180800 | 6.2699999 | 0.03 | 0.48 | 6.15 | 6.325 | 6.0199999 | 1065902 |
| 1726094400 | 6.24 | 0.36 | 6.12 | 5.85 | 6.24 | 5.76 | 1396025 |
| 1726008000 | 5.88 | 0.52 | 9.70 | 5.34 | 5.92 | 5.26 | 1650870 |
| 1725921600 | 5.36 | -0.29 | -5.13 | 5.69 | 5.72 | 5.29 | 2104465 |
| 1725662400 | 5.65 | -0.49 | -7.98 | 6.12 | 6.12 | 5.64 | 1903720 |
| 1725576000 | 6.14 | -0.1 | -1.60 | 6.18 | 6.4488 | 6.08 | 1096204 |
| 1725489600 | 6.24 | 0.14 | 2.30 | 6 | 6.5275999 | 6 | 1572492 |
| 1725403200 | 6.1 | -0.59 | -8.82 | 6.62 | 6.67 | 6.01 | 1855971 |
| 1725057600 | 6.69 | -0.4 | -5.64 | 7.24 | 7.26 | 6.64 | 1451588 |
| 1724971200 | 7.09 | 0.01 | 0.14 | 7.25 | 7.5 | 7.03 | 760082 |
| 1724884800 | 7.08 | -0.45 | -5.98 | 7.45 | 7.65 | 7.05 | 1511149 |
| 1724798400 | 7.53 | -0.35 | -4.44 | 7.77 | 7.9599 | 7.26 | 2730509 |
| 1724712000 | 7.88 | -0.27 | -3.31 | 8.19 | 8.19 | 7.78 | 1792414 |
| 1724452800 | 8.15 | -0.15 | -1.81 | 8.4 | 8.78 | 8.045 | 1373676 |
| 1724366400 | 8.3 | -1.01 | -10.85 | 9.15 | 9.2 | 8.08 | 2724301 |
| 1724280000 | 9.31 | 1.6 | 20.75 | 7.7 | 9.33 | 7.505 | 3441287 |
| 1724193600 | 7.71 | -1.65 | -17.63 | 9.32 | 9.32 | 7.29 | 3825640 |
| 1724107200 | 9.36 | 0.5 | 5.64 | 9.22 | 9.3999999 | 8.448 | 1312008 |
| 1723848000 | 8.86 | -1.32 | -13.00 | 9.292 | 9.552 | 8.4 | 1792551 |
| 1723761600 | 10.184 | 0.5 | 5.21 | 9.3999999 | 10.28 | 9.3204 | 1268600 |
| 1723675200 | 9.68 | -1.56 | -13.85 | 11.168 | 11.2 | 8.88 | 1480058 |
| 1723588800 | 11.235999 | 0.76 | 7.21 | 10.642 | 11.399999 | 10.52 | 657704 |
| 1723502400 | 10.48 | -0.33 | -3.03 | 10.66 | 11.399999 | 10 | 598606 |
| 1723243200 | 10.808 | -0.62 | -5.46 | 12.4 | 13.044 | 10.62 | 1179087 |
| 1723156800 | 11.432 | 0.46 | 4.15 | 11.92 | 12.396 | 11.36 | 760768 |
| 1723070400 | 10.976 | -0.53 | -4.59 | 11.579999 | 12.18 | 10.976 | 1223643 |
| 1722984000 | 11.504 | -0.65 | -5.33 | 12 | 12.592 | 11.24 | 1018209 |
| 1722897600 | 12.152 | -0.43 | -3.43 | 10.784 | 12.46 | 10.22 | 1378911 |
| 1722638400 | 12.584 | -2.22 | -14.97 | 12.92 | 12.92 | 11.155999 | 2396519 |
| 1722552000 | 14.8 | -0.4 | -2.63 | 15.144 | 16.392 | 14.072 | 1295115 |
| 1722465600 | 15.2 | 0.58 | 4.00 | 14.616 | 15.92 | 14.436 | 814887 |
| 1722379200 | 14.616 | 0.04 | 0.30 | 14.816 | 15 | 13.72 | 439160 |
| 1722292800 | 14.572 | -0.24 | -1.59 | 15.2 | 15.552 | 14.139999 | 840250 |
| 1722033600 | 14.808 | 1.34 | 9.98 | 13.372 | 15.156 | 13.271999 | 1097796 |
| 1721947200 | 13.464 | 1.34 | 11.09 | 11.62 | 13.796 | 11.62 | 1231784 |
| 1721860800 | 12.12 | 0.07 | 0.60 | 11.76184 | 13.4 | 11.76184 | 898065 |
| 1721774400 | 12.048 | 0.74 | 6.51 | 11.348 | 12.287999 | 11.2 | 706097 |
| 1721688000 | 11.312 | 0.11 | 1.00 | 11.719999 | 11.883999 | 10.995999 | 627558 |
| 1721428800 | 11.2 | -0.92 | -7.62 | 12.036 | 12.136 | 11.2 | 929923 |
| 1721342400 | 12.123999 | -1.17 | -8.79 | 13.2 | 13.556 | 12 | 861274 |
| 1721256000 | 13.292 | -0.71 | -5.06 | 14.472 | 14.6 | 12.8 | 1591440 |
| 1721169600 | 14 | 2.4 | 20.65 | 11.948 | 14.728 | 11.608 | 2607974 |
| 1721083200 | 11.604 | 0.08 | 0.69 | 11.924 | 12.072 | 11.2 | 1393591 |
| 1720824000 | 11.524 | -1.28 | -10.02 | 12.8 | 12.98 | 11.516 | 1527585 |
| 1720737600 | 12.808 | -0.2 | -1.51 | 13.68804 | 13.992 | 12.8 | 1279553 |
| 1720651200 | 13.004 | 0.66 | 5.35 | 12.46 | 13.42 | 12 | 1479935 |
| 1720564800 | 12.344 | -1.28 | -9.37 | 13.6 | 13.776 | 12.344 | 874787 |
| 1720478400 | 13.62 | 0.28 | 2.10 | 13.34 | 14.192 | 13.02 | 1078427 |
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
