Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -3.29799764429 | 8.49 | 8.69 | 8.21 | 65194 | 8.48564989 | CS |
| 4 | -0.82 | -9.08084163898 | 9.03 | 9.12 | 8.09 | 88360 | 8.50515886 | CS |
| 12 | -0.83 | -9.1814159292 | 9.04 | 9.69 | 8.09 | 72290 | 8.90552624 | CS |
| 26 | 0.49 | 6.34715025907 | 7.72 | 9.69 | 7.67 | 81606 | 8.80335779 | CS |
| 52 | 0.42 | 5.39152759949 | 7.79 | 9.69 | 7.1 | 80183 | 8.19597916 | CS |
| 156 | -4.24 | -34.0562248996 | 12.45 | 12.5735 | 5.95 | 84913 | 8.44631394 | CS |
| 260 | -2.45 | -22.9831144465 | 10.66 | 12.9 | 4.5 | 94982 | 8.74918597 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733182800 | 9.46 | -0.18 | -1.82 | 9.63 | 9.64 | 9.44 | 48055 |
| 1732917840 | 9.635 | -0.01 | -0.05 | 9.64 | 9.69 | 9.63 | 31356 |
| 1732750800 | 9.64 | 0.09 | 0.94 | 9.6 | 9.68 | 9.6 | 28581 |
| 1732664400 | 9.55 | 0.02 | 0.21 | 9.5197 | 9.5992 | 9.47 | 49797 |
| 1732578000 | 9.53 | 0.12 | 1.28 | 9.4375 | 9.55 | 9.4375 | 56096 |
| 1732318800 | 9.41 | 0.11 | 1.18 | 9.35 | 9.4499 | 9.35 | 49493 |
| 1732232400 | 9.3 | 0.06 | 0.65 | 9.25 | 9.3 | 9.244 | 31578 |
| 1732146000 | 9.24 | 0.02 | 0.22 | 9.219 | 9.2474 | 9.18 | 35967 |
| 1732059600 | 9.22 | 0.03 | 0.33 | 9.1692 | 9.24 | 9.09 | 40595 |
| 1731973200 | 9.19 | 0.12 | 1.32 | 9.0501 | 9.2 | 9.0501 | 50060 |
| 1731714000 | 9.07 | -0.04 | -0.44 | 9.0759 | 9.1199999 | 8.98 | 55858 |
| 1731627600 | 9.11 | -0.09 | -0.98 | 9.205 | 9.24 | 9.0905 | 62537 |
| 1731541200 | 9.2 | -0.06 | -0.65 | 9.2899999 | 9.2899999 | 9.19 | 51115 |
| 1731454800 | 9.26 | -0.05 | -0.54 | 9.33 | 9.34 | 9.21 | 79469 |
| 1731368400 | 9.31 | -0.04 | -0.43 | 9.43 | 9.45 | 9.31 | 79865 |
| 1731109200 | 9.35 | 0.25 | 2.75 | 9.1382999 | 9.4 | 9.1382999 | 118555 |
| 1731022800 | 9.1 | 0.24 | 2.71 | 8.92 | 9.1 | 8.89 | 67559 |
| 1730936400 | 8.86 | -0.13 | -1.45 | 9.0399999 | 9.0399999 | 8.8 | 133335 |
| 1730850000 | 8.99 | 0.15 | 1.70 | 8.835 | 9 | 8.7899999 | 67816 |
| 1730763600 | 8.84 | 0.13 | 1.49 | 8.71 | 8.84 | 8.71 | 171081 |
| 1730500800 | 8.71 | -0.18 | -2.02 | 8.91 | 8.9819 | 8.71 | 96262 |
| 1730414400 | 8.89 | -0.09 | -1.00 | 8.925 | 9.02 | 8.86 | 52379 |
| 1730328000 | 8.98 | 0.05 | 0.56 | 8.96 | 9.015 | 8.96 | 82588 |
| 1730241600 | 8.93 | -0.04 | -0.45 | 8.96 | 8.9748 | 8.895 | 80526 |
| 1730155200 | 8.97 | -0.03 | -0.33 | 9.01 | 9.0399999 | 8.94 | 84651 |
| 1729896000 | 9 | 0 | 0.00 | 9.06 | 9.0938 | 8.9756 | 97070 |
| 1729809600 | 9 | 0.02 | 0.22 | 9.03 | 9.0399999 | 8.99 | 59540 |
| 1729723200 | 8.98 | 0.01 | 0.11 | 8.97 | 9.02 | 8.94 | 45998 |
| 1729636800 | 8.97 | 0.02 | 0.22 | 8.9 | 8.97 | 8.8844999 | 55966 |
| 1729550400 | 8.95 | -0.12 | -1.32 | 9.01 | 9.07 | 8.9 | 91084 |
| 1729291200 | 9.07 | 0.07 | 0.78 | 9.0399999 | 9.08 | 9.01 | 33777 |
| 1729204800 | 9 | -0.04 | -0.44 | 9.03 | 9.05 | 8.99 | 81467 |
| 1729118400 | 9.0399999 | 0.05 | 0.56 | 9.03 | 9.08 | 9.025 | 64971 |
| 1729032000 | 8.99 | 0.05 | 0.56 | 9.01 | 9.06 | 8.9701 | 92171 |
| 1728945600 | 8.94 | 0.04 | 0.45 | 8.9 | 8.9785 | 8.89 | 100013 |
| 1728686400 | 8.9 | -0.01 | -0.11 | 8.89 | 8.965 | 8.88 | 97395 |
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
