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 | -0.12 | -1.60642570281 | 7.47 | 7.52 | 6.75 | 623387 | 7.16014533 | CS |
| 4 | -1.34 | -15.420023015 | 8.69 | 8.88 | 6.75 | 677364 | 7.81179796 | CS |
| 12 | -0.59 | -7.43073047859 | 7.94 | 9.15 | 6.75 | 519697 | 8.15921959 | CS |
| 26 | -2.21 | -23.1171548117 | 9.56 | 9.625 | 6.75 | 497102 | 8.23882385 | CS |
| 52 | -0.68 | -8.46824408468 | 8.03 | 10.4599 | 6.75 | 440836 | 8.66521734 | CS |
| 156 | -8.52 | -53.6862003781 | 15.87 | 16.21 | 6.75 | 433782 | 9.46572311 | CS |
| 260 | -3.57 | -32.6923076923 | 10.92 | 18.51 | 6.75 | 418538 | 11.28326311 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744843200 | 7.35 | -0.04 | -0.54 | 7.41 | 7.49 | 7.31 | 440873 |
| 1744756800 | 7.39 | 0.13 | 1.79 | 7.29 | 7.425 | 7.27 | 427256 |
| 1744670400 | 7.26 | 0.27 | 3.86 | 7.12 | 7.315 | 7.07 | 656184 |
| 1744411200 | 6.99 | -0.03 | -0.43 | 6.96 | 7.055 | 6.75 | 650529 |
| 1744324800 | 7.02 | -0.61 | -7.99 | 7.47 | 7.52 | 6.89 | 922666 |
| 1744238400 | 7.63 | 0.46 | 6.42 | 7.05 | 7.68 | 6.8 | 1848726 |
| 1744152000 | 7.17 | -0.07 | -0.97 | 7.45 | 7.61 | 7.085 | 1239817 |
| 1744065600 | 7.24 | -0.49 | -6.34 | 7.51 | 7.7 | 7.13 | 951436 |
| 1743806400 | 7.73 | -0.29 | -3.62 | 7.94 | 7.97 | 7.55 | 895897 |
| 1743720000 | 8.02 | -0.57 | -6.64 | 8.52 | 8.61 | 8.005 | 670486 |
| 1743633600 | 8.59 | -0.13 | -1.49 | 8.69 | 8.73 | 8.59 | 482871 |
| 1743547200 | 8.72 | -0.03 | -0.34 | 8.76 | 8.81 | 8.625 | 631970 |
| 1743460800 | 8.75 | 0.01 | 0.11 | 8.74 | 8.88 | 8.72 | 430869 |
| 1743201600 | 8.74 | 0.05 | 0.58 | 8.7 | 8.75 | 8.595 | 259328 |
| 1743115200 | 8.69 | 0.21 | 2.48 | 8.53 | 8.7449999 | 8.5 | 376636 |
| 1743028800 | 8.48 | 0.1 | 1.19 | 8.42 | 8.53 | 8.4149999 | 380856 |
| 1742942400 | 8.38 | -0.06 | -0.71 | 8.45 | 8.5 | 8.325 | 464264 |
| 1742856000 | 8.44 | 0.07 | 0.84 | 8.41 | 8.44 | 8.31 | 587981 |
| 1742596800 | 8.3699999 | -0.32 | -3.68 | 8.52 | 8.565 | 8.33 | 1035254 |
| 1742510400 | 8.69 | -0.01 | -0.11 | 8.69 | 8.75 | 8.6 | 513426 |
| 1742424000 | 8.7 | -0.07 | -0.80 | 8.75 | 8.81 | 8.68 | 340765 |
| 1742337600 | 8.77 | -0.03 | -0.34 | 8.75 | 8.805 | 8.695 | 359904 |
| 1742251200 | 8.8 | 0 | 0.00 | 8.7899999 | 8.93 | 8.735 | 473671 |
| 1741992000 | 8.8 | 0.14 | 1.62 | 8.6199999 | 8.8 | 8.57 | 466033 |
| 1741905600 | 8.66 | -0.04 | -0.46 | 8.68 | 8.86 | 8.615 | 479067 |
| 1741819200 | 8.7 | -0.01 | -0.11 | 8.73 | 8.8059 | 8.53 | 522978 |
| 1741732800 | 8.71 | -0.28 | -3.11 | 9.03 | 9.055 | 8.7 | 551392 |
| 1741646400 | 8.99 | 0.05 | 0.56 | 8.96 | 9.1199999 | 8.94 | 436055 |
| 1741390800 | 8.94 | 0.14 | 1.59 | 8.84 | 9.0201 | 8.805 | 321399 |
| 1741304400 | 8.8 | -0.05 | -0.56 | 8.8 | 8.875 | 8.59 | 334884 |
| 1741218000 | 8.85 | -0.11 | -1.23 | 8.93 | 9.05 | 8.83 | 544681 |
| 1741131600 | 8.96 | -0.12 | -1.32 | 9.07 | 9.15 | 8.9 | 563164 |
| 1741045200 | 9.08 | 0.28 | 3.18 | 8.81 | 9.13 | 8.78 | 694893 |
| 1740786000 | 8.8 | 0.32 | 3.77 | 8.65 | 8.98 | 8.5744 | 1300159 |
| 1740699600 | 8.48 | -0.01 | -0.12 | 8.44 | 8.515 | 8.43 | 376265 |
| 1740613200 | 8.49 | -0.02 | -0.24 | 8.51 | 8.55 | 8.43 | 356489 |
| 1740526800 | 8.51 | 0.07 | 0.83 | 8.45 | 8.57 | 8.41 | 389965 |
| 1740440400 | 8.44 | 0.07 | 0.84 | 8.38 | 8.52 | 8.35 | 402995 |
| 1740181200 | 8.3699999 | -0.03 | -0.36 | 8.47 | 8.49 | 8.31 | 804180 |
| 1740094800 | 8.4 | 0.01 | 0.12 | 8.3699999 | 8.47 | 8.35 | 453645 |
| 1740008400 | 8.39 | 0.05 | 0.60 | 8.31 | 8.4149999 | 8.2449999 | 301292 |
| 1739922000 | 8.34 | 0.08 | 0.97 | 8.26 | 8.365 | 8.2101 | 421516 |
| 1739576400 | 8.26 | 0.13 | 1.60 | 8.15 | 8.3 | 8.14 | 559701 |
| 1739490000 | 8.13 | 0.2 | 2.52 | 7.95 | 8.14 | 7.9001 | 300406 |
| 1739403600 | 7.93 | 0.05 | 0.63 | 7.78 | 7.935 | 7.75 | 428290 |
| 1739317200 | 7.88 | 0.06 | 0.77 | 7.8 | 7.88 | 7.78 | 513705 |
| 1739230800 | 7.82 | -0.09 | -1.14 | 7.89 | 7.92 | 7.8 | 423805 |
| 1738971600 | 7.91 | -0.02 | -0.25 | 7.91 | 7.925 | 7.77 | 243435 |
| 1738885200 | 7.93 | -0.01 | -0.13 | 7.96 | 7.97 | 7.86 | 342668 |
| 1738798800 | 7.94 | 0.05 | 0.63 | 7.93 | 7.98 | 7.88 | 291652 |
| 1738712400 | 7.89 | 0.02 | 0.25 | 7.82 | 7.91 | 7.76 | 284928 |
| 1738626000 | 7.87 | 0.03 | 0.38 | 7.78 | 7.9 | 7.69 | 430292 |
| 1738366800 | 7.84 | -0.07 | -0.88 | 7.88 | 7.945 | 7.81 | 341189 |
| 1738280400 | 7.91 | 0.08 | 1.02 | 7.93 | 7.98 | 7.83 | 408930 |
| 1738194000 | 7.83 | -0.18 | -2.25 | 8.02 | 8.02 | 7.75 | 279689 |
| 1738107600 | 8.01 | -0.07 | -0.87 | 8.09 | 8.11 | 7.98 | 280897 |
| 1738021200 | 8.08 | 0.14 | 1.76 | 7.91 | 8.2 | 7.91 | 301121 |
| 1737762000 | 7.94 | 0.08 | 1.02 | 7.94 | 8 | 7.86 | 217561 |
| 1737675600 | 7.86 | 0 | 0.00 | 7.86 | 7.86 | 7.86 | 0 |
| 1737589200 | 7.86 | -0.18 | -2.24 | 8 | 8 | 7.76 | 511696 |
| 1737502800 | 8.0399999 | 0.07 | 0.88 | 7.98 | 8.08 | 7.98 | 341297 |
| 1737157200 | 7.97 | -0.15 | -1.85 | 8.14 | 8.1618 | 7.895 | 411047 |
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
