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 | -0.01 | -0.117370892019 | 8.52 | 8.61 | 8.43 | 42046 | 8.52852839 | CS |
| 4 | 0.05 | 0.591016548463 | 8.46 | 8.61 | 8.41 | 50236 | 8.49591265 | CS |
| 12 | -0.07 | -0.815850815851 | 8.58 | 8.9 | 8.39 | 58302 | 8.60275008 | CS |
| 26 | 0.17 | 2.03836930456 | 8.34 | 9.1 | 8.29 | 53092 | 8.65026432 | CS |
| 52 | 0.63 | 7.99492385787 | 7.88 | 9.1 | 7.77 | 55295 | 8.34499635 | CS |
| 156 | -2.23 | -20.7635009311 | 10.74 | 11 | 6.37 | 71426 | 8.27331489 | CS |
| 260 | -2.6 | -23.402340234 | 11.11 | 12.98 | 6.37 | 74675 | 9.58414224 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737589200 | 8.53 | -0.03 | -0.35 | 8.56 | 8.61 | 8.5125 | 36639 |
| 1737502800 | 8.56 | 0.05 | 0.59 | 8.47 | 8.58 | 8.47 | 40549 |
| 1737157200 | 8.51 | -0.01 | -0.12 | 8.51 | 8.5399999 | 8.43 | 57642 |
| 1737070800 | 8.52 | -0.01 | -0.12 | 8.52 | 8.53 | 8.45 | 32793 |
| 1736984400 | 8.53 | 0.06 | 0.71 | 8.5 | 8.5467 | 8.47 | 39941 |
| 1736898000 | 8.47 | -0.05 | -0.59 | 8.5 | 8.55 | 8.45 | 12451 |
| 1736811600 | 8.52 | 0.06 | 0.71 | 8.46 | 8.52 | 8.42 | 63048 |
| 1736552400 | 8.46 | -0.07 | -0.82 | 8.48 | 8.5 | 8.45 | 47905 |
| 1736379600 | 8.53 | 0.03 | 0.35 | 8.515 | 8.5748 | 8.4983 | 38320 |
| 1736293200 | 8.5 | -0.05 | -0.58 | 8.49 | 8.5399999 | 8.49 | 34770 |
| 1736206800 | 8.55 | 0.02 | 0.23 | 8.52 | 8.55 | 8.4901 | 41886 |
| 1735947600 | 8.53 | 0.03 | 0.35 | 8.525 | 8.56 | 8.5119 | 39885 |
| 1735861200 | 8.5 | 0.07 | 0.83 | 8.44 | 8.53 | 8.44 | 51415 |
| 1735688400 | 8.43 | -0.02 | -0.24 | 8.46 | 8.51 | 8.42 | 85037 |
| 1735602000 | 8.45 | -0.02 | -0.24 | 8.47 | 8.49 | 8.45 | 96650 |
| 1735342800 | 8.47 | -0.02 | -0.24 | 8.4809 | 8.49 | 8.4301 | 35338 |
| 1735256400 | 8.49 | 0.03 | 0.35 | 8.46 | 8.51 | 8.41 | 80286 |
| 1735077840 | 8.46 | 0.01 | 0.12 | 8.47 | 8.48 | 8.4101 | 62808 |
| 1734997200 | 8.45 | -0.02 | -0.24 | 8.47 | 8.5 | 8.39 | 100938 |
| 1734738000 | 8.47 | -0.03 | -0.35 | 8.5 | 8.55 | 8.45 | 180428 |
| 1734651600 | 8.5 | -0.04 | -0.47 | 8.57 | 8.57 | 8.49 | 69664 |
| 1734565200 | 8.5399999 | -0.04 | -0.47 | 8.5797 | 8.67 | 8.51 | 82794 |
| 1734478800 | 8.58 | -0.1 | -1.15 | 8.71 | 8.71 | 8.56 | 126203 |
| 1734392400 | 8.68 | 0.03 | 0.35 | 8.715 | 8.76 | 8.67 | 52516 |
| 1734133200 | 8.65 | -0.14 | -1.59 | 8.7244 | 8.78 | 8.63 | 58345 |
| 1734046800 | 8.7899999 | -0.03 | -0.34 | 8.7899999 | 8.81 | 8.746 | 30819 |
| 1733960400 | 8.82 | 0.02 | 0.23 | 8.78 | 8.83 | 8.77 | 37100 |
| 1733874000 | 8.8 | -0.03 | -0.34 | 8.795 | 8.83 | 8.78 | 54999 |
| 1733787600 | 8.83 | 0.03 | 0.34 | 8.84 | 8.84 | 8.81 | 18640 |
| 1733528400 | 8.8 | -0.02 | -0.23 | 8.83 | 8.8452 | 8.8 | 13015 |
| 1733442000 | 8.82 | -0.01 | -0.11 | 8.8173 | 8.8308 | 8.81 | 22636 |
| 1733355600 | 8.83 | 0.05 | 0.57 | 8.7899999 | 8.83 | 8.7843 | 30209 |
| 1733269200 | 8.78 | 0.01 | 0.11 | 8.82 | 8.82 | 8.78 | 40347 |
| 1733182800 | 8.77 | -0.1 | -1.13 | 8.785 | 8.82 | 8.74 | 94736 |
| 1732917840 | 8.8699999 | 0.05 | 0.57 | 8.76 | 8.9 | 8.7538 | 29366 |
| 1732750800 | 8.82 | 0.07 | 0.80 | 8.73 | 8.84 | 8.73 | 16392 |
| 1732664400 | 8.75 | 0.05 | 0.57 | 8.69 | 8.77 | 8.69 | 80865 |
| 1732578000 | 8.7 | 0.03 | 0.35 | 8.695 | 8.7151 | 8.68 | 24800 |
| 1732318800 | 8.67 | 0 | 0.00 | 8.635 | 8.71 | 8.6325 | 54808 |
| 1732232400 | 8.67 | 0.03 | 0.35 | 8.61 | 8.68 | 8.61 | 35961 |
| 1732146000 | 8.64 | -0.01 | -0.12 | 8.64 | 8.67 | 8.6199999 | 32534 |
| 1732059600 | 8.65 | -0.01 | -0.12 | 8.635 | 8.67 | 8.6199999 | 42069 |
| 1731973200 | 8.66 | 0.07 | 0.81 | 8.595 | 8.73 | 8.59 | 26332 |
| 1731714000 | 8.59 | -0.12 | -1.38 | 8.6476 | 8.6476 | 8.59 | 33963 |
| 1731627600 | 8.71 | 0.01 | 0.11 | 8.71 | 8.7309 | 8.65 | 114956 |
| 1731541200 | 8.7 | -0.01 | -0.11 | 8.701 | 8.73 | 8.6801 | 45356 |
| 1731454800 | 8.71 | 0.05 | 0.58 | 8.6321999 | 8.71 | 8.6199999 | 57513 |
| 1731368400 | 8.66 | 0.03 | 0.35 | 8.7091999 | 8.74 | 8.63 | 47997 |
| 1731109200 | 8.63 | 0.04 | 0.47 | 8.6 | 8.65 | 8.6 | 37232 |
| 1731022800 | 8.59 | 0.1 | 1.18 | 8.47 | 8.59 | 8.47 | 58269 |
| 1730936400 | 8.49 | -0.22 | -2.53 | 8.67 | 8.69 | 8.49 | 50294 |
| 1730850000 | 8.71 | 0.02 | 0.23 | 8.7 | 8.74 | 8.68 | 66384 |
| 1730763600 | 8.69 | 0.17 | 2.00 | 8.58 | 8.73 | 8.52 | 74920 |
| 1730500800 | 8.52 | -0.1 | -1.16 | 8.59 | 8.69 | 8.52 | 55076 |
| 1730414400 | 8.6199999 | 0.02 | 0.23 | 8.55 | 8.6199999 | 8.47 | 188497 |
| 1730328000 | 8.6 | 0.02 | 0.23 | 8.6 | 8.6199999 | 8.5413 | 14445 |
| 1730241600 | 8.58 | 0.01 | 0.11 | 8.535 | 8.6 | 8.535 | 66204 |
| 1730155200 | 8.5707 | -0.01 | -0.11 | 8.6199999 | 8.6199999 | 8.56 | 18403 |
| 1729896000 | 8.58 | 0.03 | 0.35 | 8.58 | 8.65 | 8.53 | 70486 |
| 1729809600 | 8.55 | 0.01 | 0.12 | 8.55 | 8.64 | 8.53 | 50418 |
| 1729723200 | 8.5399999 | -0.13 | -1.50 | 8.64 | 8.67 | 8.5399999 | 43094 |
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
