Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.98 | -11.7084826762 | 8.37 | 8.37 | 7.21 | 27611 | 8.04760454 | CS |
| 4 | -0.61 | -7.625 | 8 | 8.4 | 7.21 | 29373 | 8.07411417 | CS |
| 12 | -1.32 | -15.1549942595 | 8.71 | 9.28 | 7.21 | 43049 | 8.40952861 | CS |
| 26 | -0.61 | -7.625 | 8 | 9.58 | 7.21 | 40245 | 8.36859409 | CS |
| 52 | -1.53 | -17.1524663677 | 8.92 | 9.8 | 7.21 | 47055 | 8.33178414 | CS |
| 156 | 2.17 | 41.5708812261 | 5.22 | 10.6 | 5.01 | 48092 | 8.08320266 | CS |
| 260 | 5.65 | 324.712643678 | 1.74 | 10.6 | 1.26 | 40610 | 6.81679619 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738885200 | 8.03 | -0.02 | -0.25 | 8.1 | 8.19 | 7.98 | 11825 |
| 1738798800 | 8.05 | 0.11 | 1.39 | 8.01 | 8.08 | 7.91 | 8717 |
| 1738712400 | 7.94 | -0.05 | -0.63 | 7.93 | 8.17 | 7.91 | 15469 |
| 1738626000 | 7.99 | -0.11 | -1.36 | 7.9 | 8.155 | 7.9 | 31772 |
| 1738366800 | 8.1 | -0.15 | -1.82 | 8.3699999 | 8.3699999 | 8.1 | 70274 |
| 1738280400 | 8.25 | 0.02 | 0.24 | 8.22 | 8.4 | 8.16 | 19323 |
| 1738194000 | 8.23 | 0.1 | 1.23 | 8.11 | 8.26 | 8.089 | 18390 |
| 1738107600 | 8.13 | 0.24 | 3.04 | 7.95 | 8.1725 | 7.87 | 48111 |
| 1738021200 | 7.89 | -0.1 | -1.25 | 8.0399999 | 8.08 | 7.74 | 29569 |
| 1737762000 | 7.99 | 0.01 | 0.13 | 7.92 | 8.03 | 7.79 | 31955 |
| 1737675600 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1737589200 | 7.98 | -0.13 | -1.60 | 8.05 | 8.13 | 7.98 | 38056 |
| 1737502800 | 8.11 | -0.05 | -0.61 | 8.135 | 8.22 | 8.09 | 19237 |
| 1737157200 | 8.16 | -0.05 | -0.61 | 8.35 | 8.35 | 8.01 | 19695 |
| 1737070800 | 8.21 | -0.1 | -1.20 | 8.35 | 8.39 | 8.16 | 30318 |
| 1736984400 | 8.31 | 0.21 | 2.59 | 8.23 | 8.33 | 8.1507 | 15845 |
| 1736898000 | 8.1 | 0.05 | 0.62 | 8.0399999 | 8.15 | 8.0399999 | 33293 |
| 1736811600 | 8.05 | 0.04 | 0.50 | 7.99 | 8.085 | 7.98 | 22200 |
| 1736552400 | 8.01 | -0.05 | -0.62 | 8 | 8.06 | 7.74 | 64673 |
| 1736379600 | 8.06 | 0.04 | 0.50 | 8.1081 | 8.1199999 | 7.97 | 23756 |
| 1736293200 | 8.02 | 0.01 | 0.12 | 8.06 | 8.08 | 7.96 | 31117 |
| 1736206800 | 8.01 | -0.17 | -2.08 | 8.1199999 | 8.15 | 8 | 34775 |
| 1735947600 | 8.18 | -0.03 | -0.37 | 8.1199999 | 8.33 | 8.1199999 | 23035 |
| 1735861200 | 8.21 | -0.16 | -1.91 | 8.359 | 8.38 | 8.21 | 13397 |
| 1735688400 | 8.3699999 | -0.09 | -1.06 | 8.49 | 8.5267 | 8.31 | 20855 |
| 1735602000 | 8.46 | 0.08 | 0.95 | 8.48 | 8.56 | 8.4 | 14153 |
| 1735342800 | 8.38 | -0.06 | -0.71 | 8.34 | 8.43 | 8.305 | 15455 |
| 1735256400 | 8.44 | -0.02 | -0.24 | 8.38 | 8.5 | 8.36 | 20092 |
| 1735077840 | 8.46 | 0.12 | 1.44 | 8.42 | 8.49 | 8.35 | 8220 |
| 1734997200 | 8.34 | -0.13 | -1.53 | 8.55 | 8.55 | 8.33 | 16958 |
| 1734738000 | 8.47 | 0.08 | 0.95 | 8.3699999 | 8.75 | 8.35 | 34687 |
| 1734651600 | 8.39 | 0.09 | 1.08 | 8.57 | 8.57 | 8.28 | 240568 |
| 1734565200 | 8.3 | -0.16 | -1.89 | 8.445 | 8.655 | 8.2807 | 492751 |
| 1734478800 | 8.46 | -0.09 | -1.05 | 8.505 | 8.56 | 8.4 | 22979 |
| 1734392400 | 8.55 | 0.19 | 2.27 | 8.39 | 8.7 | 8.3 | 22027 |
| 1734133200 | 8.36 | 0.04 | 0.48 | 8.16 | 8.46 | 8.16 | 13713 |
| 1734046800 | 8.32 | -0.04 | -0.48 | 8.3 | 8.45 | 8.25 | 17670 |
| 1733960400 | 8.36 | -0.04 | -0.48 | 8.4 | 8.5 | 8.24 | 24576 |
| 1733874000 | 8.4 | -0.08 | -0.94 | 8.71 | 8.72 | 8.3539999 | 76816 |
| 1733787600 | 8.48 | -0.03 | -0.35 | 8.5 | 8.595 | 8.28 | 35454 |
| 1733528400 | 8.51 | -0.19 | -2.18 | 8.5861 | 8.655 | 8.43 | 23522 |
| 1733442000 | 8.7 | -0.13 | -1.47 | 8.875 | 8.875 | 8.4 | 35198 |
| 1733355600 | 8.83 | 0.06 | 0.68 | 8.77 | 8.83 | 8.77 | 19926 |
| 1733269200 | 8.77 | -0.07 | -0.79 | 8.815 | 8.95 | 8.7 | 64824 |
| 1733182800 | 8.84 | 0.01 | 0.11 | 8.78 | 8.94 | 8.7 | 38164 |
| 1732917840 | 8.83 | -0.04 | -0.45 | 8.89 | 8.95 | 8.81 | 13268 |
| 1732750800 | 8.8699999 | 0.01 | 0.11 | 8.94 | 9 | 8.8 | 27307 |
| 1732664400 | 8.86 | -0.02 | -0.23 | 9.09 | 9.09 | 8.84 | 18500 |
| 1732578000 | 8.88 | -0.1 | -1.11 | 9.2 | 9.2 | 8.8699999 | 25937 |
| 1732318800 | 8.98 | -0.03 | -0.33 | 9.17 | 9.28 | 8.9556 | 77961 |
| 1732232400 | 9.01 | 0.01 | 0.11 | 9.0706 | 9.14 | 8.94 | 46426 |
| 1732146000 | 9 | 0.03 | 0.33 | 8.86 | 9.02 | 8.83 | 44430 |
| 1732059600 | 8.97 | 0.15 | 1.70 | 8.82 | 9.14 | 8.78 | 61986 |
| 1731973200 | 8.82 | -0.06 | -0.68 | 8.98 | 9.1199999 | 8.78 | 55040 |
| 1731714000 | 8.88 | 0.14 | 1.60 | 8.71 | 8.95 | 8.71 | 40375 |
| 1731627600 | 8.74 | -0.17 | -1.91 | 8.8699999 | 8.8699999 | 8.7 | 15392 |
| 1731541200 | 8.91 | 0.06 | 0.68 | 8.82 | 9 | 8.815 | 17600 |
| 1731454800 | 8.85 | -0.11 | -1.23 | 8.84 | 8.9384 | 8.65 | 39910 |
| 1731368400 | 8.96 | -0.4 | -4.27 | 9.39 | 9.39 | 8.66 | 43915 |
| 1731109200 | 9.36 | 0.03 | 0.32 | 9.39 | 9.41 | 9.285 | 34609 |
| 1731022800 | 9.33 | -0.22 | -2.30 | 8.69 | 9.53 | 8.69 | 83294 |
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
