Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 2.31213872832 | 8.65 | 8.85 | 8.58 | 75988 | 8.7085368 | CS |
| 4 | 0.25 | 2.90697674419 | 8.6 | 8.85 | 8.4001 | 77373 | 8.63462573 | CS |
| 12 | -0.6066 | -6.41456760358 | 9.4566 | 9.48 | 8.09 | 75883 | 8.60528359 | CS |
| 26 | -0.1196 | -1.33339279344 | 8.9696 | 9.69 | 8.09 | 79827 | 8.88424855 | CS |
| 52 | 0.96 | 12.1673003802 | 7.89 | 9.69 | 7.1 | 77194 | 8.34644997 | CS |
| 156 | -2.6 | -22.7074235808 | 11.45 | 12.11 | 5.95 | 83743 | 8.28050327 | CS |
| 260 | -1.13 | -11.3226452906 | 9.98 | 12.9 | 4.5 | 94187 | 8.69528814 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740786000 | 8.85 | 0.14 | 1.61 | 8.76 | 8.85 | 8.7487 | 76195 |
| 1740699600 | 8.71 | 0.03 | 0.35 | 8.73 | 8.77 | 8.67 | 68604 |
| 1740613200 | 8.68 | 0 | 0.00 | 8.68 | 8.78 | 8.67 | 83642 |
| 1740526800 | 8.68 | 0.05 | 0.58 | 8.66 | 8.718 | 8.63 | 68119 |
| 1740440400 | 8.63 | 0.03 | 0.35 | 8.65 | 8.69 | 8.58 | 83380 |
| 1740181200 | 8.6 | -0.06 | -0.69 | 8.66 | 8.68 | 8.56 | 50992 |
| 1740094800 | 8.66 | 0.02 | 0.23 | 8.66 | 8.67 | 8.6 | 76347 |
| 1740008400 | 8.64 | 0.03 | 0.35 | 8.61 | 8.66 | 8.55 | 104222 |
| 1739922000 | 8.61 | 0 | 0.00 | 8.57 | 8.67 | 8.56 | 63366 |
| 1739576400 | 8.61 | -0.04 | -0.46 | 8.69 | 8.69 | 8.61 | 146030 |
| 1739490000 | 8.65 | 0.06 | 0.70 | 8.6199999 | 8.65 | 8.5001 | 28855 |
| 1739403600 | 8.59 | -0.03 | -0.35 | 8.53 | 8.605 | 8.53 | 60656 |
| 1739317200 | 8.6199999 | 0 | 0.00 | 8.6 | 8.66 | 8.4926 | 70270 |
| 1739230800 | 8.6199999 | -0.01 | -0.12 | 8.69 | 8.7 | 8.6 | 80501 |
| 1738971600 | 8.63 | 0.02 | 0.23 | 8.6199999 | 8.7 | 8.6001 | 56387 |
| 1738885200 | 8.61 | -0.02 | -0.23 | 8.69 | 8.7 | 8.61 | 100587 |
| 1738798800 | 8.63 | 0.11 | 1.29 | 8.53 | 8.63 | 8.5204 | 56301 |
| 1738712400 | 8.52 | -0.06 | -0.70 | 8.56 | 8.6 | 8.47 | 91722 |
| 1738626000 | 8.58 | -0.12 | -1.38 | 8.6 | 8.6 | 8.4001 | 103919 |
| 1738366800 | 8.7 | 0.02 | 0.23 | 8.71 | 8.8 | 8.6841 | 42969 |
| 1738280400 | 8.68 | 0.07 | 0.81 | 8.69 | 8.77 | 8.66 | 42285 |
| 1738194000 | 8.61 | -0.1 | -1.15 | 8.73 | 8.8 | 8.6 | 35346 |
| 1738107600 | 8.71 | -0.02 | -0.17 | 8.75 | 8.8 | 8.71 | 33427 |
| 1738021200 | 8.725 | 0.07 | 0.87 | 8.66 | 8.8 | 8.65 | 87153 |
| 1737762000 | 8.65 | 0.08 | 0.93 | 8.6 | 8.7 | 8.5295 | 59132 |
| 1737675600 | 8.57 | 0 | 0.00 | 8.57 | 8.57 | 8.57 | 0 |
| 1737589200 | 8.57 | -0.07 | -0.81 | 8.64 | 8.65 | 8.57 | 66121 |
| 1737502800 | 8.64 | 0.12 | 1.41 | 8.58 | 8.67 | 8.57 | 55471 |
| 1737157200 | 8.52 | -0.04 | -0.47 | 8.6199999 | 8.65 | 8.49 | 79435 |
| 1737070800 | 8.56 | 0.08 | 0.94 | 8.5 | 8.61 | 8.48 | 87982 |
| 1736984400 | 8.48 | 0.2 | 2.42 | 8.51 | 8.5399999 | 8.35 | 70289 |
| 1736898000 | 8.28 | 0.07 | 0.85 | 8.21 | 8.3 | 8.19 | 74496 |
| 1736811600 | 8.21 | 0 | 0.00 | 8.18 | 8.25 | 8.15 | 81895 |
| 1736552400 | 8.21 | -0.24 | -2.84 | 8.329 | 8.33 | 8.14 | 51636 |
| 1736379600 | 8.45 | 0.09 | 1.08 | 8.34 | 8.48 | 8.27 | 62881 |
| 1736293200 | 8.36 | -0.18 | -2.11 | 8.48 | 8.505 | 8.3 | 79937 |
| 1736206800 | 8.5399999 | -0.08 | -0.93 | 8.685 | 8.69 | 8.4703 | 44522 |
| 1735947600 | 8.6199999 | 0.13 | 1.53 | 8.49 | 8.66 | 8.471 | 73435 |
| 1735861200 | 8.49 | -0.14 | -1.62 | 8.72 | 8.72 | 8.49 | 87432 |
| 1735688400 | 8.63 | 0.03 | 0.35 | 8.7 | 8.7 | 8.5632 | 128328 |
| 1735602000 | 8.6 | 0.07 | 0.82 | 8.2701 | 8.6 | 8.2701 | 131271 |
| 1735342800 | 8.53 | -0.11 | -1.27 | 8.69 | 8.69 | 8.49 | 70918 |
| 1735256400 | 8.64 | 0.13 | 1.53 | 8.51 | 8.73 | 8.51 | 102488 |
| 1735077840 | 8.51 | 0.11 | 1.31 | 8.39 | 8.5626 | 8.39 | 42984 |
| 1734997200 | 8.4 | 0.09 | 1.08 | 8.315 | 8.41 | 8.3 | 71986 |
| 1734738000 | 8.31 | 0.22 | 2.72 | 8.15 | 8.3742 | 8.1199999 | 107453 |
| 1734651600 | 8.09 | -0.19 | -2.29 | 8.3002 | 8.38 | 8.09 | 137969 |
| 1734565200 | 8.28 | -0.41 | -4.72 | 8.69 | 8.75 | 8.21 | 116464 |
| 1734478800 | 8.69 | -0.23 | -2.58 | 8.8871 | 8.8981999 | 8.61 | 125722 |
| 1734392400 | 8.92 | -0.06 | -0.67 | 8.89 | 9.028 | 8.86 | 87204 |
| 1734133200 | 8.98 | -0.25 | -2.71 | 9.03 | 9.1199999 | 8.9601 | 31128 |
| 1734046800 | 9.23 | -0.04 | -0.43 | 9.3 | 9.3 | 9.21 | 50090 |
| 1733960400 | 9.27 | -0.01 | -0.11 | 9.296 | 9.34 | 9.24 | 65167 |
| 1733874000 | 9.28 | -0.13 | -1.38 | 9.4399 | 9.44 | 9.24 | 69846 |
| 1733787600 | 9.41 | -0.02 | -0.21 | 9.4566 | 9.48 | 9.4 | 72747 |
| 1733528400 | 9.43 | 0.02 | 0.21 | 9.448 | 9.47 | 9.4 | 39129 |
| 1733442000 | 9.41 | -0.03 | -0.32 | 9.44 | 9.46 | 9.4 | 31705 |
| 1733355600 | 9.44 | -0.04 | -0.42 | 9.48 | 9.48 | 9.43 | 80703 |
| 1733269200 | 9.48 | 0.02 | 0.21 | 9.48 | 9.5066 | 9.45 | 48106 |
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
