Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.609756097561 | 8.2 | 8.23 | 8.1446 | 21129 | 8.2014031 | CS |
| 4 | 0.15 | 1.875 | 8 | 8.23 | 8 | 15501 | 8.14085538 | CS |
| 12 | -0.02 | -0.244798041616 | 8.17 | 8.29 | 7.9 | 12827 | 8.0728076 | CS |
| 26 | 0.18 | 2.25846925972 | 7.97 | 8.29 | 7.9 | 9662 | 8.07505847 | CS |
| 52 | 0.25 | 3.16455696203 | 7.9 | 8.29 | 7.76 | 10238 | 7.96820628 | CS |
| 156 | -0.56 | -6.42939150402 | 8.71 | 8.92 | 7.65 | 14891 | 7.98945025 | CS |
| 260 | -1.27 | -13.4819532909 | 9.42 | 9.48 | 4.94 | 18654 | 8.24145536 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738194000 | 8.15 | -0.03 | -0.37 | 8.17 | 8.19 | 8.13 | 29648 |
| 1738107600 | 8.18 | -0.04 | -0.49 | 8.16 | 8.2 | 8.16 | 19175 |
| 1738021200 | 8.22 | 0.01 | 0.10 | 8.19 | 8.23 | 8.1446 | 13189 |
| 1737762000 | 8.212 | 0.03 | 0.39 | 8.17 | 8.225 | 8.15 | 40042 |
| 1737675600 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1737589200 | 8.18 | 0.04 | 0.43 | 8.2 | 8.2 | 8.1457 | 12110 |
| 1737502800 | 8.145 | -0.01 | -0.06 | 8.15 | 8.16 | 8.1317 | 3127 |
| 1737157200 | 8.15 | 0.02 | 0.25 | 8.15 | 8.15 | 8.132 | 711 |
| 1737070800 | 8.13 | 0 | 0.01 | 8.13 | 8.1737 | 8.1199999 | 17361 |
| 1736984400 | 8.1293 | 0.01 | 0.11 | 8.1293 | 8.1293 | 8.1293 | 254 |
| 1736898000 | 8.1199999 | -0.02 | -0.25 | 8.15 | 8.15 | 8.07 | 21292 |
| 1736811600 | 8.14 | 0.06 | 0.74 | 8.08 | 8.14 | 8.0401 | 23119 |
| 1736552400 | 8.08 | -0.06 | -0.68 | 8.1199999 | 8.15 | 8.07 | 13297 |
| 1736379600 | 8.135 | 0.02 | 0.30 | 8.1252 | 8.135 | 8.1199999 | 1939 |
| 1736293200 | 8.1105 | -0.02 | -0.24 | 8.13 | 8.13 | 8.1105 | 3743 |
| 1736206800 | 8.13 | 0.08 | 0.99 | 8.085 | 8.13 | 8.06 | 47636 |
| 1735947600 | 8.05 | 0.01 | 0.12 | 8 | 8.06 | 8 | 9852 |
| 1735861200 | 8.0399999 | 0.02 | 0.25 | 8 | 8.07 | 8 | 21170 |
| 1735688400 | 8.02 | 0 | 0.05 | 7.9914 | 8.03 | 7.9914 | 1117 |
| 1735602000 | 8.0163 | 0.01 | 0.13 | 7.99 | 8.1199999 | 7.98 | 14812 |
| 1735342800 | 8.006 | -0.01 | -0.17 | 8.06 | 8.07 | 8 | 13965 |
| 1735256400 | 8.02 | 0.01 | 0.12 | 8.02 | 8.02 | 7.99 | 7121 |
| 1735077840 | 8.01 | -0.02 | -0.25 | 7.95 | 8.055 | 7.95 | 6914 |
| 1734997200 | 8.03 | 0.09 | 1.10 | 7.95 | 8.076 | 7.95 | 14791 |
| 1734738000 | 7.943 | -0.01 | -0.09 | 8.0477 | 8.0536999 | 7.9301 | 15820 |
| 1734651600 | 7.95 | -0.02 | -0.19 | 8.0004 | 8.09 | 7.9 | 99830 |
| 1734565200 | 7.965 | -0.03 | -0.31 | 8.0169 | 8.0169 | 7.9604 | 12526 |
| 1734478800 | 7.99 | 0.01 | 0.13 | 8 | 8.03 | 7.96 | 11288 |
| 1734392400 | 7.98 | -0.01 | -0.13 | 8.031 | 8.05 | 7.98 | 36346 |
| 1734133200 | 7.99 | -0.11 | -1.36 | 8.0399999 | 8.0399999 | 7.9865 | 39773 |
| 1734046800 | 8.1 | 0.02 | 0.25 | 8.1144 | 8.1199999 | 8.08 | 9058 |
| 1733960400 | 8.08 | -0.01 | -0.06 | 8.08 | 8.1241 | 8.08 | 2719 |
| 1733874000 | 8.085 | 0.05 | 0.56 | 8.0691 | 8.13 | 8.0574 | 8690 |
| 1733787600 | 8.0399999 | -0.07 | -0.82 | 8.0968 | 8.11 | 8.0399999 | 10583 |
| 1733528400 | 8.1064 | 0.04 | 0.45 | 8.1386 | 8.1386 | 8.1064 | 494 |
| 1733442000 | 8.07 | -0.04 | -0.49 | 8.135 | 8.15 | 8.07 | 3781 |
| 1733355600 | 8.11 | -0.01 | -0.12 | 8.1 | 8.14 | 8.08 | 7713 |
| 1733269200 | 8.1199999 | 0 | 0.00 | 8.15 | 8.15 | 8.1199999 | 234 |
| 1733182800 | 8.1199999 | -0.02 | -0.18 | 8.1199999 | 8.13 | 8.1199999 | 1334 |
| 1732917840 | 8.135 | 0.01 | 0.06 | 8.1199999 | 8.135 | 8.1199999 | 2960 |
| 1732750800 | 8.1298999 | 0.09 | 1.12 | 8.11 | 8.13 | 8.1 | 7999 |
| 1732664400 | 8.0401 | -0.07 | -0.91 | 8.09 | 8.09 | 8.03 | 15712 |
| 1732578000 | 8.1136 | 0.05 | 0.67 | 8.14 | 8.14 | 8.09 | 5087 |
| 1732318800 | 8.06 | -0.01 | -0.12 | 8.1318 | 8.1318 | 8.06 | 2196 |
| 1732232400 | 8.07 | -0.01 | -0.12 | 8.0905 | 8.1 | 8.02 | 19438 |
| 1732146000 | 8.08 | -0.02 | -0.25 | 8.1077 | 8.14 | 8.08 | 679 |
| 1732059600 | 8.1 | 0.01 | 0.12 | 8.09 | 8.1143 | 8.08 | 1747 |
| 1731973200 | 8.09 | 0.01 | 0.12 | 8.08 | 8.1387 | 8.08 | 2249 |
| 1731714000 | 8.08 | -0.05 | -0.62 | 8.11 | 8.125591 | 8.08 | 3330 |
| 1731627600 | 8.13 | -0.01 | -0.12 | 8.1649999 | 8.1649999 | 8.1199999 | 3009 |
| 1731541200 | 8.14 | -0.01 | -0.12 | 8.15 | 8.156 | 8.13 | 6404 |
| 1731454800 | 8.1501 | -0.03 | -0.37 | 8.17 | 8.2099 | 8.15 | 1757 |
| 1731368400 | 8.18 | -0.01 | -0.12 | 8.186 | 8.19 | 8.15 | 8260 |
| 1731109200 | 8.19 | -0.05 | -0.55 | 8.25 | 8.26 | 8.19 | 8695 |
| 1731022800 | 8.235 | -0.01 | -0.15 | 8.28 | 8.2899999 | 8.235 | 5542 |
| 1730936400 | 8.2476 | 0.1 | 1.20 | 8.17 | 8.28 | 8.17 | 30671 |
| 1730850000 | 8.15 | -0.01 | -0.06 | 8.14 | 8.1649999 | 8.1209 | 5191 |
| 1730763600 | 8.155 | 0.02 | 0.22 | 8.13 | 8.18 | 8.1100999 | 28778 |
| 1730500800 | 8.137 | 0.05 | 0.58 | 8.11 | 8.14 | 8.11 | 2273 |
| 1730414400 | 8.0901 | -0.08 | -0.98 | 8.17 | 8.18 | 8.09 | 5283 |
| 1730328000 | 8.17 | -0.01 | -0.09 | 8.16 | 8.18 | 8.16 | 1842 |
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
