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 | 0.42 | 5.42635658915 | 7.74 | 8.33 | 7.61 | 554030 | 7.98820787 | CS |
| 4 | -0.49 | -5.66473988439 | 8.65 | 8.71 | 7.36 | 816178 | 7.90582324 | CS |
| 12 | -1.22 | -13.0063965885 | 9.38 | 11.67 | 7.36 | 813651 | 9.0793294 | CS |
| 26 | 0.06 | 0.740740740741 | 8.1 | 11.72 | 7.36 | 627672 | 9.24588385 | CS |
| 52 | -1.18 | -12.6338329764 | 9.34 | 11.72 | 7.24 | 528981 | 9.39914899 | CS |
| 156 | -6.52 | -44.4141689373 | 14.68 | 18.52 | 7.24 | 345201 | 10.49481988 | CS |
| 260 | 1.61 | 24.5801526718 | 6.55 | 18.52 | 6.11 | 285896 | 10.97694106 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743028800 | 8.13 | -0.1 | -1.22 | 8.25 | 8.33 | 8.06 | 368582 |
| 1742942400 | 8.23 | 0.48 | 6.19 | 7.8 | 8.275 | 7.78 | 1001426 |
| 1742856000 | 7.75 | 0.01 | 0.13 | 7.75 | 7.84 | 7.68 | 352867 |
| 1742596800 | 7.74 | -0.08 | -1.02 | 7.74 | 7.82 | 7.61 | 427292 |
| 1742510400 | 7.82 | -0.03 | -0.38 | 7.74 | 7.89 | 7.66 | 619983 |
| 1742424000 | 7.85 | -0.14 | -1.75 | 7.81 | 7.95 | 7.71 | 681086 |
| 1742337600 | 7.99 | -0.26 | -3.15 | 8.31 | 8.44 | 7.98 | 659424 |
| 1742251200 | 8.25 | 0 | 0.00 | 8.3 | 8.42 | 8.22 | 633792 |
| 1741992000 | 8.25 | 0.43 | 5.50 | 7.89 | 8.25 | 7.89 | 643196 |
| 1741905600 | 7.82 | -0.17 | -2.13 | 7.94 | 8.07 | 7.815 | 532541 |
| 1741819200 | 7.99 | 0.37 | 4.86 | 7.69 | 8.0399999 | 7.69 | 1058494 |
| 1741732800 | 7.62 | -0.11 | -1.42 | 7.71 | 8 | 7.541 | 779698 |
| 1741646400 | 7.73 | -0.29 | -3.62 | 8.13 | 8.13 | 7.547 | 986212 |
| 1741390800 | 8.02 | -0.01 | -0.12 | 8.05 | 8.34 | 7.97 | 796442 |
| 1741304400 | 8.03 | 0.38 | 4.97 | 7.8 | 8.09 | 7.43 | 1476342 |
| 1741218000 | 7.65 | 0.09 | 1.19 | 7.58 | 7.8 | 7.49 | 1371101 |
| 1741131600 | 7.56 | -0.11 | -1.43 | 7.63 | 7.73 | 7.36 | 1263363 |
| 1741045200 | 7.67 | -0.43 | -5.31 | 8.14 | 8.2899999 | 7.56 | 1221292 |
| 1740786000 | 8.1 | -0.24 | -2.88 | 8.3 | 8.35 | 8.02 | 669550 |
| 1740699600 | 8.34 | -0.35 | -4.03 | 8.65 | 8.71 | 8.26 | 780877 |
| 1740613200 | 8.69 | 0.16 | 1.88 | 8.58 | 8.92 | 8.58 | 584714 |
| 1740526800 | 8.53 | -0.29 | -3.29 | 8.7899999 | 8.89 | 8.53 | 886377 |
| 1740440400 | 8.82 | 0.05 | 0.57 | 8.77 | 9.02 | 8.77 | 597913 |
| 1740181200 | 8.77 | -0.51 | -5.50 | 9.48 | 9.5 | 8.76 | 906403 |
| 1740094800 | 9.28 | 0.04 | 0.43 | 9.28 | 9.48 | 9.1 | 833471 |
| 1740008400 | 9.24 | 0.11 | 1.20 | 9.22 | 9.5399999 | 9.135 | 718183 |
| 1739922000 | 9.13 | 0.02 | 0.22 | 9.11 | 9.34 | 9.0284 | 590010 |
| 1739576400 | 9.11 | 0.13 | 1.45 | 9.05 | 9.2899999 | 8.97 | 809381 |
| 1739490000 | 8.98 | 0.06 | 0.67 | 8.96 | 9.02 | 8.905 | 329722 |
| 1739403600 | 8.92 | -0.12 | -1.33 | 8.96 | 9.11 | 8.885 | 624522 |
| 1739317200 | 9.0399999 | 0 | 0.00 | 9.1199999 | 9.31 | 9.01 | 518259 |
| 1739230800 | 9.0399999 | 0.26 | 2.96 | 8.89 | 9.335 | 8.89 | 909426 |
| 1738971600 | 8.78 | -0.23 | -2.55 | 9.0399999 | 9.13 | 8.75 | 534463 |
| 1738885200 | 9.01 | 0.2 | 2.27 | 8.8699999 | 9.05 | 8.8699999 | 678984 |
| 1738798800 | 8.81 | -0.19 | -2.11 | 9.03 | 9.07 | 8.76 | 554568 |
| 1738712400 | 9 | -0.15 | -1.64 | 9.02 | 9.2190999 | 8.84 | 1185362 |
| 1738626000 | 9.15 | -0.01 | -0.11 | 9.05 | 9.2899999 | 8.96 | 1028261 |
| 1738366800 | 9.16 | -0.33 | -3.48 | 9.6 | 9.6 | 9.14 | 527110 |
| 1738280400 | 9.49 | 0.17 | 1.82 | 9.14 | 9.6199999 | 9.13 | 731456 |
| 1738194000 | 9.32 | 0.16 | 1.75 | 9.17 | 9.38 | 8.94 | 640521 |
| 1738107600 | 9.16 | -0.27 | -2.86 | 9.43 | 9.51 | 8.91 | 938935 |
| 1738021200 | 9.43 | 0.14 | 1.51 | 9.16 | 9.46 | 8.98 | 854393 |
| 1737762000 | 9.2899999 | -0.4 | -4.13 | 9.5 | 9.65 | 9.28 | 789544 |
| 1737675600 | 9.69 | 0 | 0.00 | 9.69 | 9.69 | 9.69 | 0 |
| 1737589200 | 9.69 | -0.23 | -2.32 | 9.99 | 10.13 | 9.65 | 746496 |
| 1737502800 | 9.92 | -0.53 | -5.07 | 10.26 | 10.28 | 9.52 | 1782273 |
| 1737157200 | 10.45 | -0.31 | -2.88 | 10 | 11.19 | 10 | 1054795 |
| 1737070800 | 10.76 | -0.64 | -5.61 | 11.47 | 11.47 | 10.73 | 907367 |
| 1736984400 | 11.4 | 0.6 | 5.56 | 10.91 | 11.67 | 10.71 | 1411837 |
| 1736898000 | 10.8 | -0.32 | -2.88 | 11.2 | 11.21 | 10.74 | 690282 |
| 1736811600 | 11.12 | 0.12 | 1.09 | 11 | 11.36 | 10.84 | 884967 |
| 1736552400 | 11 | -0.21 | -1.87 | 11.56 | 11.63 | 10.9045 | 983056 |
| 1736379600 | 11.21 | 0.17 | 1.54 | 10.95 | 11.25 | 10.62 | 899764 |
| 1736293200 | 11.04 | 0.73 | 7.08 | 10.41 | 11.1 | 10.31 | 732904 |
| 1736206800 | 10.31 | -0.23 | -2.18 | 10.8 | 10.9867 | 10.26 | 605983 |
| 1735947600 | 10.54 | 0.4 | 3.94 | 10.25 | 10.605 | 10.0041 | 1090866 |
| 1735861200 | 10.14 | 0.87 | 9.39 | 9.38 | 10.19 | 9.38 | 678323 |
| 1735688400 | 9.27 | 0.15 | 1.64 | 9.16 | 9.4 | 9.16 | 242925 |
| 1735602000 | 9.1199999 | 0.31 | 3.52 | 8.85 | 9.27 | 8.82 | 693403 |
| 1735342800 | 8.81 | 0.04 | 0.46 | 8.65 | 8.84 | 8.5 | 946387 |
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
