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 | 0.4202 | 5.09951456311 | 8.24 | 8.69 | 8.225 | 1173151 | 8.46622114 | CS |
| 4 | 0.7452 | 9.41503474416 | 7.915 | 8.69 | 7.475 | 1218118 | 8.10530493 | CS |
| 12 | 0.3952 | 4.7816091954 | 8.265 | 8.69 | 7.475 | 1284262 | 8.22145225 | CS |
| 26 | 0.1302 | 1.52637749121 | 8.53 | 9.4182 | 7.475 | 1293667 | 8.47853061 | CS |
| 52 | 0.0302 | 0.349942062572 | 8.63 | 9.97 | 7.475 | 1141856 | 8.72543494 | CS |
| 156 | 6.0402 | 230.541984733 | 2.62 | 18 | 1.57 | 1646179 | 7.04724064 | CS |
| 260 | -8.8298 | -50.4848484848 | 17.49 | 18.45 | 1.57 | 4704265 | 4.56183457 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738798800 | 8.59 | 0.07 | 0.82 | 8.5399999 | 8.6288 | 8.53 | 1558964 |
| 1738712400 | 8.52 | 0.18 | 2.16 | 8.35 | 8.53 | 8.24 | 1183940 |
| 1738626000 | 8.34 | -0.12 | -1.42 | 8.28 | 8.44 | 8.24 | 990603 |
| 1738366800 | 8.46 | 0.13 | 1.56 | 8.35 | 8.53 | 8.35 | 1213622 |
| 1738280400 | 8.33 | 0.18 | 2.21 | 8.24 | 8.35 | 8.225 | 950108 |
| 1738194000 | 8.15 | -0.1 | -1.21 | 8.27 | 8.315 | 8.1 | 866512 |
| 1738107600 | 8.25 | 0.05 | 0.61 | 8.18 | 8.2899999 | 8.18 | 1061469 |
| 1738021200 | 8.2 | 0.08 | 0.99 | 8.11 | 8.23 | 8.1 | 1248023 |
| 1737762000 | 8.1199999 | 0.03 | 0.37 | 8.13 | 8.185 | 8.02 | 1459273 |
| 1737675600 | 8.09 | 0 | 0.00 | 8.09 | 8.09 | 8.09 | 0 |
| 1737589200 | 8.09 | -0.08 | -0.98 | 8.16 | 8.2 | 8.075 | 865409 |
| 1737502800 | 8.17 | 0.04 | 0.49 | 8.2338 | 8.25 | 8.14 | 1015794 |
| 1737157200 | 8.13 | 0.05 | 0.62 | 8.15 | 8.22 | 8.0759 | 923994 |
| 1737070800 | 8.08 | 0.17 | 2.15 | 7.89 | 8.135 | 7.89 | 895180 |
| 1736984400 | 7.91 | 0.18 | 2.33 | 7.92 | 7.985 | 7.83 | 1415827 |
| 1736898000 | 7.73 | 0.13 | 1.71 | 7.64 | 7.75 | 7.63 | 1022731 |
| 1736811600 | 7.6 | -0.1 | -1.30 | 7.69 | 7.7 | 7.475 | 1924744 |
| 1736552400 | 7.7 | -0.36 | -4.47 | 7.95 | 7.95 | 7.68 | 2179189 |
| 1736379600 | 8.06 | -0.03 | -0.37 | 8.02 | 8.095 | 7.88 | 1554258 |
| 1736293200 | 8.09 | -0.04 | -0.49 | 8.15 | 8.235 | 8.05 | 1264200 |
| 1736206800 | 8.13 | -0.13 | -1.57 | 8.27 | 8.285 | 8.125 | 1499123 |
| 1735947600 | 8.26 | 0.1 | 1.23 | 8.19 | 8.28 | 8.15 | 1198339 |
| 1735861200 | 8.16 | 0.11 | 1.37 | 8.05 | 8.21 | 8.045 | 1527100 |
| 1735688400 | 8.05 | 0.33 | 4.27 | 7.74 | 8.08 | 7.715 | 1578073 |
| 1735602000 | 7.72 | -0.51 | -6.20 | 7.83 | 7.84 | 7.66 | 2440355 |
| 1735342800 | 8.23 | -0.03 | -0.36 | 8.26 | 8.3 | 8.18 | 2819075 |
| 1735256400 | 8.26 | -0.06 | -0.72 | 8.34 | 8.3554 | 8.21 | 2297007 |
| 1735077840 | 8.32 | 0.09 | 1.09 | 8.23 | 8.345 | 8.17 | 727077 |
| 1734997200 | 8.23 | -0.14 | -1.67 | 8.39 | 8.39 | 8.1511 | 1870922 |
| 1734738000 | 8.3699999 | 0.12 | 1.45 | 8.25 | 8.535 | 8.08 | 5528335 |
| 1734651600 | 8.25 | 0.07 | 0.86 | 8.32 | 8.42 | 8.21 | 1603667 |
| 1734565200 | 8.18 | -0.31 | -3.65 | 8.5 | 8.645 | 8.17 | 1923208 |
| 1734478800 | 8.49 | -0.1 | -1.16 | 8.53 | 8.63 | 8.45 | 1447260 |
| 1734392400 | 8.59 | 0.11 | 1.30 | 8.5 | 8.675 | 8.47 | 1898272 |
| 1734133200 | 8.48 | -0.04 | -0.47 | 8.53 | 8.53 | 8.41 | 1043406 |
| 1734046800 | 8.52 | -0.03 | -0.35 | 8.57 | 8.64 | 8.515 | 681833 |
| 1733960400 | 8.55 | -0.05 | -0.58 | 8.6199999 | 8.63 | 8.505 | 777913 |
| 1733874000 | 8.6 | 0 | 0.00 | 8.56 | 8.6649999 | 8.56 | 1244294 |
| 1733787600 | 8.6 | 0.08 | 0.94 | 8.56 | 8.645 | 8.55 | 1061966 |
| 1733528400 | 8.52 | 0.15 | 1.79 | 8.41 | 8.57 | 8.4095 | 1235699 |
| 1733442000 | 8.3699999 | 0.04 | 0.48 | 8.33 | 8.4191 | 8.33 | 706483 |
| 1733355600 | 8.33 | 0.05 | 0.60 | 8.28 | 8.38 | 8.255 | 756608 |
| 1733269200 | 8.28 | -0.11 | -1.31 | 8.38 | 8.42 | 8.28 | 1200965 |
| 1733182800 | 8.39 | 0.04 | 0.48 | 8.35 | 8.455 | 8.32 | 1174883 |
| 1732917840 | 8.35 | 0 | 0.00 | 8.4 | 8.41 | 8.34 | 683390 |
| 1732750800 | 8.35 | 0.07 | 0.85 | 8.31 | 8.445 | 8.31 | 833159 |
| 1732664400 | 8.28 | -0.04 | -0.48 | 8.3 | 8.32 | 8.2 | 603277 |
| 1732578000 | 8.32 | 0.12 | 1.46 | 8.24 | 8.3888 | 8.24 | 1118352 |
| 1732318800 | 8.2 | 0.09 | 1.11 | 8.15 | 8.235 | 8.14 | 719469 |
| 1732232400 | 8.11 | 0.03 | 0.37 | 8.08 | 8.19 | 8.07 | 664515 |
| 1732146000 | 8.08 | -0.08 | -0.98 | 8.17 | 8.17 | 8.01 | 933183 |
| 1732059600 | 8.16 | -0.07 | -0.85 | 8.16 | 8.24 | 8.16 | 725834 |
| 1731973200 | 8.23 | 0.03 | 0.37 | 8.16 | 8.27 | 8.09 | 927576 |
| 1731714000 | 8.2 | 0.01 | 0.12 | 8.25 | 8.25 | 8.13 | 727074 |
| 1731627600 | 8.19 | -0.03 | -0.36 | 8.25 | 8.32 | 8.18 | 744291 |
| 1731541200 | 8.22 | -0.05 | -0.60 | 8.32 | 8.4 | 8.21 | 1043906 |
| 1731454800 | 8.27 | -0.08 | -0.96 | 8.32 | 8.4 | 8.2 | 1092585 |
| 1731368400 | 8.35 | 0 | 0.00 | 8.4 | 8.48 | 8.2899999 | 826900 |
| 1731109200 | 8.35 | 0.1 | 1.21 | 8.26 | 8.515 | 8.22 | 1091315 |
| 1731022800 | 8.25 | 0.26 | 3.25 | 8 | 8.25 | 8 | 1761869 |
| 1730936400 | 7.99 | -0.15 | -1.84 | 8.09 | 8.09 | 7.6 | 4251615 |
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
