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 | 0.07 | 0.817757009346 | 8.56 | 8.9 | 8.48 | 2010018 | 8.67796814 | CS |
| 4 | 0.12 | 1.41010575793 | 8.51 | 8.9 | 7.56 | 1998935 | 8.23262131 | CS |
| 12 | -0.86 | -9.06217070601 | 9.49 | 9.75 | 7.56 | 1586448 | 8.41338862 | CS |
| 26 | -1.67 | -16.213592233 | 10.3 | 12.33 | 7.56 | 1723692 | 9.40137856 | CS |
| 52 | -2.09 | -19.4962686567 | 10.72 | 13.05 | 7.56 | 1716724 | 10.24176755 | CS |
| 156 | 3.75 | 76.8442622951 | 4.88 | 13.05 | 2.47 | 1892168 | 8.18639142 | CS |
| 260 | 6.67 | 340.306122449 | 1.96 | 13.05 | 0.99 | 2157049 | 6.07854394 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743028800 | 8.86 | 0.25 | 2.90 | 8.73 | 8.9 | 8.64 | 2327497 |
| 1742942400 | 8.61 | -0.04 | -0.46 | 8.68 | 8.77 | 8.565 | 2022661 |
| 1742856000 | 8.65 | 0.04 | 0.46 | 8.71 | 8.8 | 8.5399999 | 1588970 |
| 1742596800 | 8.61 | -0.03 | -0.35 | 8.53 | 8.74 | 8.48 | 11256462 |
| 1742510400 | 8.64 | -0.05 | -0.58 | 8.56 | 8.7449999 | 8.53 | 1255099 |
| 1742424000 | 8.69 | 0.36 | 4.32 | 8.38 | 8.7899999 | 8.34 | 1737165 |
| 1742337600 | 8.33 | 0.16 | 1.96 | 8.21 | 8.3699999 | 8.15 | 1888603 |
| 1742251200 | 8.17 | 0.24 | 3.03 | 7.97 | 8.2297999 | 7.94 | 1567524 |
| 1741992000 | 7.93 | 0.06 | 0.76 | 7.94 | 8.02 | 7.84 | 2792211 |
| 1741905600 | 7.87 | -0.07 | -0.88 | 7.93 | 8.155 | 7.835 | 1885367 |
| 1741819200 | 7.94 | 0.12 | 1.53 | 7.95 | 8.095 | 7.85 | 1210883 |
| 1741732800 | 7.82 | 0.06 | 0.77 | 7.74 | 7.91 | 7.705 | 1272073 |
| 1741646400 | 7.76 | -0.42 | -5.13 | 8.08 | 8.15 | 7.69 | 1820218 |
| 1741390800 | 8.18 | 0.41 | 5.28 | 7.88 | 8.305 | 7.875 | 2419009 |
| 1741304400 | 7.77 | -0.11 | -1.40 | 7.78 | 7.94 | 7.71 | 1990256 |
| 1741218000 | 7.88 | 0.12 | 1.55 | 7.66 | 7.92 | 7.63 | 1778906 |
| 1741131600 | 7.76 | -0.21 | -2.63 | 7.78 | 7.9 | 7.56 | 3075974 |
| 1741045200 | 7.97 | -0.65 | -7.54 | 8.64 | 8.705 | 7.92 | 2227713 |
| 1740786000 | 8.6199999 | 0 | 0.00 | 8.56 | 8.6875 | 8.44 | 2074427 |
| 1740699600 | 8.6199999 | 0.19 | 2.25 | 8.51 | 8.78 | 8.465 | 2145365 |
| 1740613200 | 8.43 | -0.17 | -1.98 | 8.67 | 8.75 | 8.39 | 2190596 |
| 1740526800 | 8.6 | 0.75 | 9.55 | 8.51 | 8.74 | 8.25 | 4121178 |
| 1740440400 | 7.85 | -0.04 | -0.51 | 7.93 | 7.965 | 7.82 | 1650329 |
| 1740181200 | 7.89 | -0.21 | -2.59 | 8.14 | 8.2185 | 7.845 | 1508285 |
| 1740094800 | 8.1 | -0.07 | -0.86 | 8.15 | 8.21 | 8.1 | 815814 |
| 1740008400 | 8.17 | -0.2 | -2.39 | 8.3 | 8.345 | 8.14 | 917925 |
| 1739922000 | 8.3699999 | 0.19 | 2.32 | 8.22 | 8.46 | 8.19 | 1047854 |
| 1739576400 | 8.18 | 0.01 | 0.12 | 8.23 | 8.33 | 8.1344999 | 696866 |
| 1739490000 | 8.17 | 0.07 | 0.86 | 8.1 | 8.23 | 8.0399999 | 837064 |
| 1739403600 | 8.1 | -0.13 | -1.58 | 8.13 | 8.28 | 8.07 | 992800 |
| 1739317200 | 8.23 | 0.02 | 0.24 | 8.21 | 8.42 | 8.2 | 703095 |
| 1739230800 | 8.21 | 0.2 | 2.50 | 8.11 | 8.255 | 8.05 | 1205258 |
| 1738971600 | 8.01 | -0.01 | -0.12 | 8.02 | 8.13 | 7.985 | 1185456 |
| 1738885200 | 8.02 | -0.29 | -3.49 | 8.41 | 8.41 | 8.01 | 1036262 |
| 1738798800 | 8.31 | 0 | 0.00 | 8.35 | 8.3895 | 8.225 | 1124269 |
| 1738712400 | 8.31 | 0.39 | 4.92 | 7.89 | 8.38 | 7.885 | 1039506 |
| 1738626000 | 7.92 | -0.1 | -1.25 | 7.98 | 8.0399999 | 7.76 | 1292384 |
| 1738366800 | 8.02 | -0.14 | -1.72 | 8.18 | 8.24 | 7.98 | 1191812 |
| 1738280400 | 8.16 | -0.03 | -0.37 | 8.27 | 8.2899999 | 8.1 | 937437 |
| 1738194000 | 8.19 | -0.05 | -0.61 | 8.18 | 8.23 | 8.03 | 1268177 |
| 1738107600 | 8.24 | -0.2 | -2.37 | 8.44 | 8.56 | 8.19 | 1278959 |
| 1738021200 | 8.44 | -0.1 | -1.17 | 8.49 | 8.775 | 8.42 | 1330779 |
| 1737762000 | 8.5399999 | -0.15 | -1.73 | 8.72 | 8.8325 | 8.46 | 1014601 |
| 1737675600 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1737589200 | 8.69 | -0.3 | -3.34 | 8.92 | 9.01 | 8.68 | 1547702 |
| 1737502800 | 8.99 | -0.11 | -1.21 | 9.13 | 9.1827 | 8.9 | 1123924 |
| 1737157200 | 9.1 | 0.15 | 1.68 | 9.0399999 | 9.18 | 8.99 | 997914 |
| 1737070800 | 8.95 | 0 | 0.00 | 8.94 | 9.085 | 8.7401 | 1359550 |
| 1736984400 | 8.95 | -0.04 | -0.44 | 9.08 | 9.11 | 8.865 | 1398433 |
| 1736898000 | 8.99 | 0.04 | 0.45 | 8.91 | 9.08 | 8.84 | 1514825 |
| 1736811600 | 8.95 | 0.24 | 2.76 | 8.69 | 8.95 | 8.64 | 1790090 |
| 1736552400 | 8.71 | -0.34 | -3.76 | 9.175 | 9.31 | 8.6649999 | 2449394 |
| 1736379600 | 9.05 | -0.25 | -2.69 | 9.1199999 | 9.2 | 8.95 | 1355471 |
| 1736293200 | 9.3 | -0.08 | -0.85 | 9.525 | 9.53 | 9.23 | 1560620 |
| 1736206800 | 9.38 | -0.14 | -1.47 | 9.51 | 9.58 | 9.23 | 1816692 |
| 1735947600 | 9.52 | -0.16 | -1.65 | 9.695 | 9.695 | 9.47 | 1418547 |
| 1735861200 | 9.68 | 0.36 | 3.86 | 9.485 | 9.69 | 9.47 | 873641 |
| 1735688400 | 9.32 | 0.15 | 1.64 | 9.2 | 9.44 | 9.2 | 922702 |
| 1735602000 | 9.17 | 0.01 | 0.11 | 9.15 | 9.285 | 9.025 | 1049900 |
| 1735342800 | 9.16 | -0.11 | -1.19 | 9.27 | 9.3699999 | 9.08 | 1316280 |
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
