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 | 1.25 | 14.0449438202 | 8.9 | 10.34 | 8.69 | 1373191 | 9.90769125 | CS |
| 4 | 2.55 | 33.5526315789 | 7.6 | 10.34 | 7.455 | 866493 | 8.83293441 | CS |
| 12 | 1.99 | 24.387254902 | 8.16 | 10.34 | 7.455 | 815176 | 8.39433742 | CS |
| 26 | 2.19 | 27.5125628141 | 7.96 | 10.34 | 7.27 | 856180 | 8.09216056 | CS |
| 52 | 1.35 | 15.3409090909 | 8.8 | 11.3 | 7.27 | 876294 | 8.66049989 | CS |
| 156 | -3.49 | -25.5865102639 | 13.64 | 16.75 | 5.46 | 884903 | 9.08552163 | CS |
| 260 | -0.36 | -3.42530922931 | 10.51 | 21.42 | 4.18 | 943343 | 10.27747072 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576400 | 10.15 | -0.06 | -0.59 | 10.29 | 10.34 | 10.01 | 566053 |
| 1739490000 | 10.21 | 0.28 | 2.82 | 10 | 10.34 | 9.93 | 762540 |
| 1739403600 | 9.93 | -0.05 | -0.50 | 9.85 | 10.115 | 9.835 | 788178 |
| 1739317200 | 9.98 | -0.11 | -1.09 | 9.55 | 10.07 | 9.55 | 1417245 |
| 1739230800 | 10.09 | 0.46 | 4.78 | 9.7 | 10.19 | 9.42 | 1590986 |
| 1738971600 | 9.63 | 1.28 | 15.33 | 8.9 | 9.695 | 8.69 | 2307007 |
| 1738885200 | 8.35 | 0.21 | 2.58 | 8.18 | 8.515 | 8.11 | 841319 |
| 1738798800 | 8.14 | 0.18 | 2.26 | 8 | 8.24 | 8 | 559477 |
| 1738712400 | 7.96 | 0.26 | 3.38 | 7.63 | 7.98 | 7.63 | 758887 |
| 1738626000 | 7.7 | -0.15 | -1.91 | 7.66 | 7.83 | 7.62 | 554498 |
| 1738366800 | 7.85 | -0.08 | -1.01 | 7.97 | 8.09 | 7.795 | 706822 |
| 1738280400 | 7.93 | -0.32 | -3.88 | 8.31 | 8.33 | 7.865 | 665456 |
| 1738194000 | 8.25 | 0.07 | 0.86 | 8.19 | 8.51 | 8.13 | 767061 |
| 1738107600 | 8.18 | -0.14 | -1.68 | 8.4 | 8.42 | 8.175 | 498383 |
| 1738021200 | 8.32 | 0.05 | 0.60 | 8.33 | 8.59 | 8.285 | 566488 |
| 1737762000 | 8.27 | 0.72 | 9.54 | 7.87 | 8.3 | 7.72 | 804375 |
| 1737675600 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1737589200 | 7.55 | -0.19 | -2.45 | 7.75 | 7.77 | 7.535 | 713704 |
| 1737502800 | 7.74 | 0.19 | 2.52 | 7.5679 | 7.76 | 7.5 | 491064 |
| 1737157200 | 7.55 | 0.07 | 0.94 | 7.6 | 7.64 | 7.455 | 803380 |
| 1737070800 | 7.48 | -0.37 | -4.71 | 7.85 | 7.945 | 7.48 | 942507 |
| 1736984400 | 7.85 | -0.31 | -3.80 | 8.3 | 8.42 | 7.76 | 741152 |
| 1736898000 | 8.16 | 0 | 0.00 | 8.18 | 8.22 | 7.925 | 965323 |
| 1736811600 | 8.16 | -0.14 | -1.69 | 8.19 | 8.57 | 7.89 | 910485 |
| 1736552400 | 8.3 | -0.04 | -0.48 | 8.2 | 8.35 | 8.15 | 1146700 |
| 1736379600 | 8.34 | -0.26 | -3.02 | 8.52 | 8.56 | 8.27 | 737229 |
| 1736293200 | 8.6 | -0.21 | -2.38 | 8.81 | 8.99 | 8.585 | 862157 |
| 1736206800 | 8.81 | -0.07 | -0.79 | 8.89 | 8.91 | 8.71 | 598605 |
| 1735947600 | 8.88 | 0.08 | 0.91 | 8.88 | 9.01 | 8.81 | 864589 |
| 1735861200 | 8.8 | 0.26 | 3.04 | 8.6 | 8.9 | 8.47 | 628322 |
| 1735688400 | 8.5399999 | 0.54 | 6.75 | 8.07 | 8.6692 | 8.07 | 929837 |
| 1735602000 | 8 | -0.07 | -0.87 | 7.96 | 8.225 | 7.8 | 670474 |
| 1735342800 | 8.07 | -0.16 | -1.94 | 8.2114 | 8.2325 | 8.005 | 601654 |
| 1735256400 | 8.23 | 0.38 | 4.84 | 7.85 | 8.25 | 7.78 | 742730 |
| 1735077840 | 7.85 | -0.07 | -0.88 | 7.91 | 7.91 | 7.765 | 323613 |
| 1734997200 | 7.92 | -0.07 | -0.88 | 7.93 | 7.99 | 7.76 | 617396 |
| 1734738000 | 7.99 | 0.22 | 2.83 | 7.7045 | 8 | 7.7 | 929037 |
| 1734651600 | 7.77 | -0.09 | -1.15 | 8.03 | 8.14 | 7.68 | 771530 |
| 1734565200 | 7.86 | -0.07 | -0.88 | 8.0399999 | 8.305 | 7.79 | 707598 |
| 1734478800 | 7.93 | -0.18 | -2.22 | 8.15 | 8.1556 | 7.865 | 774761 |
| 1734392400 | 8.11 | -0.23 | -2.76 | 8.34 | 8.46 | 8.1 | 756135 |
| 1734133200 | 8.34 | 0.25 | 3.09 | 8.125 | 8.365 | 8 | 501211 |
| 1734046800 | 8.09 | 0.11 | 1.38 | 8 | 8.27 | 7.96 | 529348 |
| 1733960400 | 7.98 | -0.48 | -5.67 | 8.46 | 8.465 | 7.98 | 714401 |
| 1733874000 | 8.46 | 0.33 | 4.06 | 8.13 | 8.58 | 7.9742 | 1288846 |
| 1733787600 | 8.13 | 0.09 | 1.12 | 8.1 | 8.275 | 8.08 | 331125 |
| 1733528400 | 8.0399999 | 0.12 | 1.52 | 7.93 | 8.05 | 7.875 | 441360 |
| 1733442000 | 7.92 | -0.09 | -1.12 | 8.06 | 8.065 | 7.84 | 457611 |
| 1733355600 | 8.01 | 0.01 | 0.12 | 8.05 | 8.18 | 7.91 | 524638 |
| 1733269200 | 8 | -0.44 | -5.21 | 8.44 | 8.476 | 7.96 | 2139798 |
| 1733182800 | 8.44 | 0.2 | 2.43 | 8.3317 | 8.49 | 8.2 | 713918 |
| 1732917840 | 8.24 | -0.14 | -1.67 | 8.443 | 8.46 | 8.21 | 447145 |
| 1732750800 | 8.38 | 0.5 | 6.35 | 7.99 | 8.42 | 7.99 | 789267 |
| 1732664400 | 7.88 | -0.2 | -2.48 | 8.0168 | 8.02 | 7.83 | 822386 |
| 1732578000 | 8.08 | 0.14 | 1.76 | 8.0399999 | 8.47 | 8.0399999 | 1066214 |
| 1732318800 | 7.94 | -0.22 | -2.70 | 8.16 | 8.285 | 7.925 | 1433536 |
| 1732232400 | 8.16 | 0.23 | 2.90 | 8.025 | 8.18 | 7.82 | 735400 |
| 1732146000 | 7.93 | 0.3 | 3.93 | 7.7 | 7.94 | 7.5329 | 1009968 |
| 1732059600 | 7.63 | 0.19 | 2.55 | 7.4 | 7.64 | 7.37 | 1142500 |
| 1731973200 | 7.44 | -0.14 | -1.85 | 7.62 | 7.78 | 7.43 | 941566 |
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
