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 | -1.37614678899 | 8.72 | 8.72 | 8.46 | 190998 | 8.56911534 | CS |
| 4 | -0.54 | -5.90809628009 | 9.14 | 9.22 | 8.46 | 175566 | 8.84101814 | CS |
| 12 | -0.65 | -7.02702702703 | 9.25 | 9.45 | 8.46 | 157428 | 9.06651253 | CS |
| 26 | -0.6201 | -6.72552358434 | 9.2201 | 9.6 | 8.46 | 142703 | 9.1673202 | CS |
| 52 | 0.24 | 2.87081339713 | 8.36 | 9.6 | 8.095 | 149778 | 8.8791763 | CS |
| 156 | -1.07 | -11.0651499483 | 9.67 | 10.01 | 7.2 | 166842 | 8.47183947 | CS |
| 260 | 1.14 | 15.2815013405 | 7.46 | 11.74 | 6.42 | 195480 | 9.24694399 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742251200 | 8.6 | -0.02 | -0.17 | 8.63 | 8.65 | 8.51 | 161593 |
| 1741992000 | 8.615 | 0.1 | 1.12 | 8.48 | 8.615 | 8.46 | 189636 |
| 1741905600 | 8.52 | -0.12 | -1.39 | 8.61 | 8.645 | 8.51 | 174794 |
| 1741819200 | 8.64 | 0.07 | 0.82 | 8.6199999 | 8.6873 | 8.57 | 140084 |
| 1741732800 | 8.57 | 0.04 | 0.47 | 8.5399999 | 8.6182 | 8.51 | 189358 |
| 1741646400 | 8.53 | -0.24 | -2.74 | 8.72 | 8.72 | 8.47 | 261116 |
| 1741390800 | 8.77 | 0.06 | 0.69 | 8.71 | 8.7899999 | 8.66 | 132220 |
| 1741304400 | 8.71 | -0.12 | -1.36 | 8.77 | 8.77 | 8.6812 | 157904 |
| 1741218000 | 8.83 | 0.1 | 1.15 | 8.76 | 8.845 | 8.75 | 170728 |
| 1741131600 | 8.73 | -0.11 | -1.24 | 8.7899999 | 8.835 | 8.7 | 188788 |
| 1741045200 | 8.84 | -0.11 | -1.23 | 8.97 | 8.98 | 8.81 | 194740 |
| 1740786000 | 8.95 | 0.04 | 0.45 | 8.91 | 8.97 | 8.84 | 173234 |
| 1740699600 | 8.91 | -0.02 | -0.22 | 8.98 | 8.99 | 8.8699999 | 178888 |
| 1740613200 | 8.93 | -0.03 | -0.33 | 9 | 9.0606 | 8.85 | 249407 |
| 1740526800 | 8.96 | -0.09 | -0.99 | 9.05 | 9.06 | 8.95 | 184957 |
| 1740440400 | 9.05 | -0.07 | -0.77 | 9.14 | 9.145 | 9.0399999 | 131439 |
| 1740181200 | 9.1199999 | -0.07 | -0.76 | 9.19 | 9.22 | 9.08 | 104770 |
| 1740094800 | 9.19 | 0 | 0.00 | 9.21 | 9.22 | 9.16 | 123366 |
| 1740008400 | 9.19 | 0 | 0.00 | 9.17 | 9.21 | 9.1 | 184550 |
| 1739922000 | 9.19 | 0.07 | 0.77 | 9.14 | 9.2 | 9.14 | 208721 |
| 1739576400 | 9.1199999 | -0.16 | -1.72 | 9.23 | 9.31 | 9.07 | 610633 |
| 1739490000 | 9.28 | -0.02 | -0.22 | 9.3 | 9.35 | 9.25 | 214774 |
| 1739403600 | 9.3 | 0.01 | 0.11 | 9.27 | 9.32 | 9.21 | 202211 |
| 1739317200 | 9.2899999 | 0.1 | 1.09 | 9.17 | 9.2899999 | 9.15 | 124861 |
| 1739230800 | 9.19 | 0.01 | 0.11 | 9.2 | 9.24 | 9.18 | 121442 |
| 1738971600 | 9.18 | -0.03 | -0.33 | 9.22 | 9.24 | 9.15 | 185290 |
| 1738885200 | 9.21 | 0.01 | 0.11 | 9.24 | 9.2594999 | 9.18 | 204504 |
| 1738798800 | 9.2 | 0.01 | 0.11 | 9.19 | 9.205 | 9.1648 | 166873 |
| 1738712400 | 9.19 | 0.03 | 0.33 | 9.18 | 9.21 | 9.15 | 175357 |
| 1738626000 | 9.16 | -0.06 | -0.65 | 9.11 | 9.23 | 9.08 | 193576 |
| 1738366800 | 9.22 | -0.01 | -0.11 | 9.27 | 9.35 | 9.18 | 222317 |
| 1738280400 | 9.23 | 0.11 | 1.21 | 9.13 | 9.23 | 9.13 | 154084 |
| 1738194000 | 9.1199999 | -0.09 | -0.98 | 9.2 | 9.2132 | 9.1199999 | 144961 |
| 1738107600 | 9.21 | 0.05 | 0.55 | 9.18 | 9.24 | 9.08 | 158042 |
| 1738021200 | 9.16 | -0.1 | -1.08 | 9.15 | 9.195 | 9.11 | 171144 |
| 1737762000 | 9.26 | -0.01 | -0.11 | 9.25 | 9.27 | 9.22 | 67578 |
| 1737675600 | 9.27 | 0 | 0.00 | 9.27 | 9.27 | 9.27 | 0 |
| 1737589200 | 9.27 | 0 | 0.00 | 9.27 | 9.32 | 9.26 | 168064 |
| 1737502800 | 9.27 | 0.04 | 0.43 | 9.26 | 9.32 | 9.2101 | 86820 |
| 1737157200 | 9.23 | 0.04 | 0.44 | 9.25 | 9.3 | 9.22 | 113685 |
| 1737070800 | 9.19 | 0.01 | 0.11 | 9.18 | 9.215 | 9.17 | 140032 |
| 1736984400 | 9.18 | 0.05 | 0.55 | 9.11 | 9.2449999 | 9.0701 | 100046 |
| 1736898000 | 9.13 | -0.02 | -0.22 | 9.16 | 9.19 | 9.09 | 190801 |
| 1736811600 | 9.15 | -0.04 | -0.44 | 9.16 | 9.18 | 9.1199999 | 122446 |
| 1736552400 | 9.19 | -0.06 | -0.65 | 9.23 | 9.3 | 9.16 | 154723 |
| 1736379600 | 9.25 | 0.03 | 0.33 | 9.26 | 9.28 | 9.19 | 117784 |
| 1736293200 | 9.22 | 0 | 0.00 | 9.22 | 9.25 | 9.1199999 | 128942 |
| 1736206800 | 9.22 | -0.05 | -0.54 | 9.3 | 9.3 | 9.2 | 191325 |
| 1735947600 | 9.27 | 0.04 | 0.43 | 9.26 | 9.28 | 9.22 | 96486 |
| 1735861200 | 9.23 | -0.08 | -0.86 | 9.33 | 9.3924 | 9.2 | 88800 |
| 1735688400 | 9.31 | 0 | 0.00 | 9.36 | 9.45 | 9.23 | 127555 |
| 1735602000 | 9.31 | -0.04 | -0.43 | 9.33 | 9.33 | 9.23 | 83733 |
| 1735342800 | 9.35 | -0.09 | -0.95 | 9.43 | 9.43 | 9.3 | 38740 |
| 1735256400 | 9.44 | 0.04 | 0.43 | 9.4 | 9.44 | 9.365 | 67191 |
| 1735077840 | 9.4 | 0.09 | 0.97 | 9.35 | 9.4 | 9.3048 | 37418 |
| 1734997200 | 9.31 | -0.01 | -0.11 | 9.25 | 9.35 | 9.2101 | 91109 |
| 1734738000 | 9.32 | 0.18 | 1.97 | 9.11 | 9.34 | 9.1 | 177057 |
| 1734651600 | 9.14 | -0.09 | -0.98 | 9.27 | 9.27 | 9.05 | 251981 |
| 1734565200 | 9.23 | -0.12 | -1.28 | 9.34 | 9.35 | 9.22 | 184579 |
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
