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 | -0.05 | -0.62893081761 | 7.95 | 8.17 | 7.65 | 2607882 | 7.93376494 | CS |
| 4 | -0.31 | -3.77588306943 | 8.21 | 8.56 | 7.65 | 2783789 | 8.10487022 | CS |
| 12 | -1.14 | -12.610619469 | 9.04 | 9.17 | 7.65 | 2022440 | 8.40709022 | CS |
| 26 | -1.07 | -11.9286510591 | 8.97 | 10 | 7.65 | 2060133 | 8.87694429 | CS |
| 52 | -1.66 | -17.3640167364 | 9.56 | 10 | 7.65 | 2052951 | 8.72341162 | CS |
| 156 | -2.39 | -23.2264334305 | 10.29 | 11.145 | 7.14 | 2051353 | 8.67981205 | CS |
| 260 | 2.68 | 51.3409961686 | 5.22 | 11.485 | 3.88 | 2191149 | 8.27759837 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742942400 | 7.9 | -0.03 | -0.38 | 7.94 | 8.17 | 7.815 | 3639404 |
| 1742856000 | 7.93 | 0.03 | 0.38 | 8.01 | 8.035 | 7.855 | 3086167 |
| 1742596800 | 7.9 | -0.08 | -1.00 | 7.85 | 7.91 | 7.65 | 5130684 |
| 1742510400 | 7.98 | -0.04 | -0.50 | 7.94 | 8.075 | 7.93 | 1575823 |
| 1742424000 | 8.02 | 0.1 | 1.26 | 7.95 | 8.09 | 7.95 | 1846866 |
| 1742337600 | 7.92 | -0.12 | -1.49 | 7.98 | 8.01 | 7.89 | 2311569 |
| 1742251200 | 8.0399999 | 0.15 | 1.90 | 7.92 | 8.065 | 7.89 | 1795838 |
| 1741992000 | 7.89 | 0.17 | 2.20 | 7.82 | 7.93 | 7.785 | 1379568 |
| 1741905600 | 7.72 | -0.23 | -2.89 | 8.05 | 8.115 | 7.69 | 2602209 |
| 1741819200 | 7.95 | 0.04 | 0.51 | 7.91 | 7.99 | 7.75 | 2337236 |
| 1741732800 | 7.91 | -0.42 | -5.04 | 8.38 | 8.4 | 7.89 | 2838060 |
| 1741646400 | 8.33 | -0.21 | -2.46 | 8.44 | 8.49 | 8.32 | 3222009 |
| 1741390800 | 8.5399999 | 0.34 | 4.15 | 8.2 | 8.56 | 8.2 | 4362360 |
| 1741304400 | 8.2 | -0.09 | -1.09 | 8.23 | 8.27 | 8.07 | 2911732 |
| 1741218000 | 8.2899999 | 0.18 | 2.22 | 8.02 | 8.31 | 8.02 | 3103375 |
| 1741131600 | 8.11 | -0.12 | -1.46 | 8.15 | 8.25 | 8.05 | 2620012 |
| 1741045200 | 8.23 | 0 | 0.00 | 8.16 | 8.38 | 8.16 | 2970975 |
| 1740786000 | 8.23 | 0.06 | 0.73 | 8.26 | 8.525 | 8.16 | 6888380 |
| 1740699600 | 8.17 | -0.02 | -0.24 | 8.13 | 8.33 | 8.13 | 1507933 |
| 1740613200 | 8.19 | -0.02 | -0.24 | 8.21 | 8.385 | 8.155 | 1725699 |
| 1740526800 | 8.21 | -0.04 | -0.48 | 8.23 | 8.31 | 8.15 | 3117106 |
| 1740440400 | 8.25 | 0.03 | 0.36 | 8.23 | 8.2998999 | 8.175 | 2600288 |
| 1740181200 | 8.22 | -0.32 | -3.75 | 8.63 | 8.63 | 8.14 | 2048711 |
| 1740094800 | 8.5399999 | -0.11 | -1.27 | 8.58 | 8.72 | 8.36 | 1522719 |
| 1740008400 | 8.65 | -0.06 | -0.69 | 8.6 | 8.74 | 8.575 | 1584166 |
| 1739922000 | 8.71 | 0.11 | 1.28 | 8.56 | 8.735 | 8.5399999 | 1052106 |
| 1739576400 | 8.6 | 0.06 | 0.70 | 8.6 | 8.64 | 8.505 | 1143620 |
| 1739490000 | 8.5399999 | 0.05 | 0.59 | 8.56 | 8.6 | 8.485 | 822836 |
| 1739403600 | 8.49 | -0.13 | -1.51 | 8.47 | 8.545 | 8.395 | 1307474 |
| 1739317200 | 8.6199999 | 0.05 | 0.58 | 8.48 | 8.64 | 8.47 | 1005080 |
| 1739230800 | 8.57 | -0.18 | -2.06 | 8.76 | 8.76 | 8.56 | 795653 |
| 1738971600 | 8.75 | -0.03 | -0.34 | 8.73 | 8.77 | 8.63 | 1805975 |
| 1738885200 | 8.78 | 0.21 | 2.45 | 8.61 | 8.78 | 8.53 | 1198213 |
| 1738798800 | 8.57 | -0.07 | -0.81 | 8.66 | 8.69 | 8.52 | 1261476 |
| 1738712400 | 8.64 | 0.02 | 0.23 | 8.58 | 8.715 | 8.58 | 1035597 |
| 1738626000 | 8.6199999 | -0.16 | -1.82 | 8.65 | 8.72 | 8.46 | 2502174 |
| 1738366800 | 8.78 | -0.06 | -0.68 | 8.8 | 8.9 | 8.705 | 1729970 |
| 1738280400 | 8.84 | 0.03 | 0.34 | 8.91 | 8.93 | 8.765 | 1572534 |
| 1738194000 | 8.81 | -0.21 | -2.33 | 9 | 9.03 | 8.7449999 | 1162432 |
| 1738107600 | 9.02 | -0.02 | -0.22 | 9.01 | 9.17 | 9 | 1531565 |
| 1738021200 | 9.0399999 | 0.17 | 1.92 | 8.84 | 9.075 | 8.7 | 1435980 |
| 1737762000 | 8.8699999 | -0.01 | -0.11 | 8.91 | 8.99 | 8.845 | 1024355 |
| 1737675600 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1737589200 | 8.88 | -0.1 | -1.11 | 8.91 | 8.94 | 8.825 | 1482919 |
| 1737502800 | 8.98 | 0.06 | 0.67 | 8.9949999 | 9.01 | 8.92 | 1842884 |
| 1737157200 | 8.92 | -0.07 | -0.78 | 9.11 | 9.11 | 8.91 | 1065827 |
| 1737070800 | 8.99 | 0.03 | 0.33 | 9.01 | 9.07 | 8.96 | 2043550 |
| 1736984400 | 8.96 | 0.19 | 2.17 | 8.95 | 9.025 | 8.93 | 1483033 |
| 1736898000 | 8.77 | 0.06 | 0.69 | 8.73 | 8.825 | 8.71 | 1107403 |
| 1736811600 | 8.71 | -0.03 | -0.34 | 8.65 | 8.74 | 8.645 | 1468044 |
| 1736552400 | 8.74 | -0.05 | -0.57 | 8.58 | 8.795 | 8.55 | 1900847 |
| 1736379600 | 8.7899999 | 0 | 0.00 | 8.72 | 8.82 | 8.69 | 1773518 |
| 1736293200 | 8.7899999 | -0.12 | -1.35 | 8.92 | 8.96 | 8.725 | 1952799 |
| 1736206800 | 8.91 | -0.03 | -0.34 | 8.945 | 9 | 8.885 | 1803629 |
| 1735947600 | 8.94 | 0.02 | 0.22 | 8.92 | 8.96 | 8.775 | 2368122 |
| 1735861200 | 8.92 | -0.11 | -1.22 | 9 | 9.05 | 8.86 | 1823582 |
| 1735688400 | 9.03 | -0.13 | -1.42 | 9.03 | 9.1199999 | 8.99 | 1962330 |
| 1735602000 | 9.16 | -0.05 | -0.54 | 9.145 | 9.18 | 9.01 | 1173266 |
| 1735342800 | 9.21 | -0.17 | -1.81 | 9.305 | 9.35 | 9.17 | 1239954 |
| 1735256400 | 9.38 | 0.04 | 0.43 | 9.27 | 9.4149999 | 9.26 | 803144 |
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
