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 | -0.14 | -1.5607580825 | 8.97 | 9.1 | 8.54 | 221068 | 8.84915896 | CS |
| 4 | 0.1 | 1.14547537228 | 8.73 | 9.203 | 8.32 | 206139 | 8.78071678 | CS |
| 12 | 0.99 | 12.6275510204 | 7.84 | 9.68 | 7.51 | 314464 | 8.63040893 | CS |
| 26 | -0.14 | -1.5607580825 | 8.97 | 10.4 | 6.91 | 322379 | 8.29806704 | CS |
| 52 | -0.03 | -0.338600451467 | 8.86 | 10.4 | 6.7401 | 379487 | 8.30898912 | CS |
| 156 | -0.51 | -5.46038543897 | 9.34 | 27.45 | 6.7401 | 638240 | 12.72025924 | CS |
| 260 | 5.35 | 153.735632184 | 3.48 | 27.45 | 1 | 503746 | 10.60042437 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734046800 | 8.83 | -0.11 | -1.23 | 8.88 | 8.93 | 8.73 | 187093 |
| 1733960400 | 8.94 | 0.07 | 0.79 | 8.9 | 9.01 | 8.83 | 281042 |
| 1733874000 | 8.8699999 | -0.02 | -0.22 | 8.83 | 8.9 | 8.644 | 163684 |
| 1733787600 | 8.89 | 0.27 | 3.13 | 8.7841 | 9.1 | 8.7841 | 266129 |
| 1733528400 | 8.6199999 | -0.26 | -2.93 | 8.9 | 8.9 | 8.5399999 | 198747 |
| 1733442000 | 8.88 | -0.09 | -1.00 | 9 | 9.0399999 | 8.8699999 | 186290 |
| 1733355600 | 8.97 | -0.07 | -0.77 | 9.045 | 9.07 | 8.86 | 210895 |
| 1733269200 | 9.0399999 | -0.08 | -0.88 | 9.203 | 9.203 | 8.945 | 155506 |
| 1733182800 | 9.1199999 | 0.29 | 3.28 | 8.7899999 | 9.18 | 8.7899999 | 268597 |
| 1732917840 | 8.83 | 0.17 | 1.96 | 8.7 | 8.885 | 8.695 | 122872 |
| 1732750800 | 8.66 | -0.07 | -0.80 | 8.86 | 8.91 | 8.65 | 160446 |
| 1732664400 | 8.73 | -0.21 | -2.35 | 8.85 | 8.875 | 8.715 | 179162 |
| 1732578000 | 8.94 | -0.01 | -0.11 | 9.09 | 9.19 | 8.94 | 275993 |
| 1732318800 | 8.95 | 0.14 | 1.59 | 8.77 | 8.97 | 8.75 | 233992 |
| 1732232400 | 8.81 | 0.3 | 3.53 | 8.5399999 | 8.82 | 8.47 | 197319 |
| 1732146000 | 8.51 | 0.1 | 1.19 | 8.4 | 8.55 | 8.35 | 161065 |
| 1732059600 | 8.41 | -0.07 | -0.83 | 8.4 | 8.47 | 8.32 | 176044 |
| 1731973200 | 8.48 | 0.06 | 0.71 | 8.48 | 8.585 | 8.45 | 164836 |
| 1731714000 | 8.42 | -0.06 | -0.71 | 8.59 | 8.71 | 8.36 | 230094 |
| 1731627600 | 8.48 | -0.25 | -2.86 | 8.74 | 8.775 | 8.43 | 220775 |
| 1731541200 | 8.73 | 0.01 | 0.11 | 8.7449999 | 8.96 | 8.65 | 317457 |
| 1731454800 | 8.72 | -0.4 | -4.39 | 9.0399999 | 9.0399999 | 8.71 | 378918 |
| 1731368400 | 9.1199999 | 0.4 | 4.59 | 8.7899999 | 9.13 | 8.7899999 | 207656 |
| 1731109200 | 8.72 | -0.22 | -2.46 | 8.835 | 8.86 | 8.63 | 242695 |
| 1731022800 | 8.94 | -0.01 | -0.11 | 8.91 | 9.055 | 8.85 | 200424 |
| 1730936400 | 8.95 | 0.39 | 4.56 | 9.06 | 9.1199999 | 8.67 | 468096 |
| 1730850000 | 8.56 | 0.14 | 1.66 | 8.34 | 8.64 | 8.31 | 349758 |
| 1730763600 | 8.42 | 0.11 | 1.32 | 8.33 | 8.6685 | 8.32 | 299334 |
| 1730500800 | 8.31 | 0.11 | 1.34 | 8.28 | 8.405 | 8.11 | 399335 |
| 1730414400 | 8.2 | 0.02 | 0.24 | 8.215 | 8.28 | 8.02 | 288162 |
| 1730328000 | 8.18 | -0.24 | -2.85 | 8.445 | 8.49 | 7.905 | 609701 |
| 1730241600 | 8.42 | -0.36 | -4.10 | 8.67 | 8.71 | 8.42 | 288541 |
| 1730155200 | 8.78 | 0.12 | 1.39 | 8.69 | 8.82 | 8.66 | 268456 |
| 1729896000 | 8.66 | -0.07 | -0.80 | 8.7899999 | 8.84 | 8.64 | 208572 |
| 1729809600 | 8.73 | -0.04 | -0.46 | 8.82 | 8.82 | 8.63 | 242466 |
| 1729723200 | 8.77 | -0.22 | -2.45 | 8.96 | 8.96 | 8.7 | 353825 |
| 1729636800 | 8.99 | -0.1 | -1.10 | 9.08 | 9.08 | 8.92 | 209829 |
| 1729550400 | 9.09 | -0.11 | -1.20 | 9.21 | 9.25 | 9 | 272926 |
| 1729291200 | 9.2 | -0.21 | -2.23 | 9.46 | 9.46 | 9.17 | 201744 |
| 1729204800 | 9.41 | 0.07 | 0.75 | 9.2899999 | 9.5 | 9.25 | 300530 |
| 1729118400 | 9.34 | 0.09 | 0.97 | 9.35 | 9.45 | 9.2899999 | 204620 |
| 1729032000 | 9.25 | -0.1 | -1.07 | 9.25 | 9.45 | 9.18 | 342348 |
| 1728945600 | 9.35 | -0.05 | -0.53 | 9.36 | 9.44 | 9.25 | 277167 |
| 1728686400 | 9.4 | -0.16 | -1.67 | 9.48 | 9.57 | 9.2899999 | 578102 |
| 1728600000 | 9.56 | 1.21 | 14.49 | 9.255 | 9.68 | 9.18 | 1396080 |
| 1728513600 | 8.35 | 0.17 | 2.08 | 8.2 | 8.6199999 | 8.175 | 282414 |
| 1728427200 | 8.18 | -0.06 | -0.73 | 8.0901 | 8.22 | 7.935 | 246058 |
| 1728340800 | 8.24 | -0.22 | -2.60 | 8.43 | 8.515 | 8.19 | 286955 |
| 1728081600 | 8.46 | 0.15 | 1.81 | 8.48 | 8.63 | 8.405 | 330090 |
| 1727995200 | 8.31 | 0.03 | 0.36 | 8.17 | 8.35 | 8.16 | 253604 |
| 1727908800 | 8.28 | 0.16 | 1.97 | 8.18 | 8.345 | 8.13 | 286473 |
| 1727822400 | 8.1199999 | 0.08 | 1.00 | 7.98 | 8.17 | 7.865 | 338950 |
| 1727735520 | 8.0399999 | 0.05 | 0.63 | 7.94 | 8.06 | 7.92 | 247625 |
| 1727476800 | 7.99 | 0.04 | 0.50 | 8.0399999 | 8.15 | 7.895 | 255408 |
| 1727390400 | 7.95 | 0.24 | 3.11 | 7.85 | 8.0399999 | 7.82 | 381341 |
| 1727304000 | 7.71 | -0.18 | -2.28 | 7.87 | 7.88 | 7.675 | 327145 |
| 1727217600 | 7.89 | 0.26 | 3.41 | 7.73 | 7.97 | 7.706 | 241634 |
| 1727131200 | 7.63 | -0.06 | -0.78 | 7.71 | 7.73 | 7.51 | 311485 |
| 1726872000 | 7.69 | -0.32 | -4.00 | 7.96 | 7.96 | 7.69 | 1190886 |
| 1726785600 | 8.01 | 0.43 | 5.67 | 7.73 | 8.05 | 7.73 | 436010 |
| 1726699200 | 7.58 | -0.08 | -1.04 | 7.7 | 7.89 | 7.56 | 303552 |
| 1726612800 | 7.66 | 0.15 | 2.00 | 7.54 | 7.795 | 7.54 | 263299 |
| 1726526400 | 7.51 | 0.12 | 1.62 | 7.45 | 7.536 | 7.15 | 481407 |
| 1726267200 | 7.39 | 0.23 | 3.21 | 7.23 | 7.46 | 7.23 | 418982 |
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
