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 | -0.09 | -1.08303249097 | 8.31 | 8.32 | 8.2 | 68588 | 8.26518069 | CS |
| 4 | 0.05 | 0.611995104039 | 8.17 | 8.32 | 8.01 | 71792 | 8.19499975 | CS |
| 12 | 0.62 | 8.15789473684 | 7.6 | 8.32 | 7.55 | 75681 | 8.03486777 | CS |
| 26 | 0.09 | 1.10701107011 | 8.13 | 8.32 | 7.3 | 79276 | 7.85700963 | CS |
| 52 | 0.94 | 12.9120879121 | 7.28 | 8.32 | 6.86 | 75801 | 7.66228605 | CS |
| 156 | 0.55 | 7.17079530639 | 7.67 | 8.32 | 5.85 | 70625 | 7.03725727 | CS |
| 260 | 0.42 | 5.38461538462 | 7.8 | 9.7 | 5.85 | 68222 | 7.66315919 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743028800 | 8.22 | -0.09 | -1.08 | 8.31 | 8.31 | 8.2 | 55553 |
| 1742942400 | 8.31 | 0.06 | 0.73 | 8.25 | 8.32 | 8.25 | 63765 |
| 1742856000 | 8.25 | -0.01 | -0.12 | 8.27 | 8.2998999 | 8.2 | 72113 |
| 1742596800 | 8.26 | -0.02 | -0.24 | 8.27 | 8.2998999 | 8.2049 | 74925 |
| 1742510400 | 8.28 | -0.01 | -0.12 | 8.31 | 8.32 | 8.26 | 76583 |
| 1742424000 | 8.2899999 | 0.1 | 1.18 | 8.24 | 8.31 | 8.2119 | 138316 |
| 1742337600 | 8.193 | -0.01 | -0.09 | 8.19 | 8.2 | 8.1199999 | 46505 |
| 1742251200 | 8.2 | 0.13 | 1.61 | 8.1 | 8.22 | 8.0837 | 90196 |
| 1741992000 | 8.07 | -0.08 | -0.98 | 8.14 | 8.15 | 8.07 | 61234 |
| 1741905600 | 8.15 | 0.04 | 0.49 | 8.13 | 8.1605 | 8.06 | 52904 |
| 1741819200 | 8.11 | 0.03 | 0.37 | 8.09 | 8.16 | 8.01 | 98835 |
| 1741732800 | 8.08 | 0.02 | 0.25 | 8.0399999 | 8.09 | 8.02 | 61386 |
| 1741646400 | 8.06 | -0.04 | -0.49 | 8.1 | 8.15 | 8.01 | 51759 |
| 1741390800 | 8.1 | -0.06 | -0.74 | 8.17 | 8.19 | 8.1 | 62978 |
| 1741304400 | 8.16 | -0.04 | -0.49 | 8.19 | 8.2 | 8.14 | 80125 |
| 1741218000 | 8.2 | 0.03 | 0.37 | 8.18 | 8.22 | 8.17 | 60812 |
| 1741131600 | 8.17 | -0.07 | -0.85 | 8.24 | 8.25 | 8.17 | 80124 |
| 1741045200 | 8.24 | 0 | 0.00 | 8.24 | 8.25 | 8.1701 | 91631 |
| 1740786000 | 8.24 | 0.08 | 0.98 | 8.13 | 8.24 | 8.11 | 66784 |
| 1740699600 | 8.16 | -0.03 | -0.37 | 8.17 | 8.2 | 8.145 | 49304 |
| 1740613200 | 8.19 | 0.02 | 0.27 | 8.15 | 8.21 | 8.14 | 87887 |
| 1740526800 | 8.168 | 0.04 | 0.47 | 8.1199999 | 8.17 | 8.1157 | 55470 |
| 1740440400 | 8.13 | 0.03 | 0.31 | 8.13 | 8.14 | 8.05 | 43639 |
| 1740181200 | 8.105 | -0.03 | -0.31 | 8.13 | 8.16 | 8.0701 | 58058 |
| 1740094800 | 8.13 | 0.07 | 0.87 | 8.07 | 8.15 | 8.063 | 49682 |
| 1740008400 | 8.06 | -0.06 | -0.74 | 8.11 | 8.1161999 | 8.06 | 18445 |
| 1739922000 | 8.1199999 | 0.13 | 1.63 | 8.01 | 8.14 | 7.99 | 69005 |
| 1739576400 | 7.99 | -0.01 | -0.13 | 8.02 | 8.07 | 7.99 | 69163 |
| 1739490000 | 8 | -0.04 | -0.50 | 8.06 | 8.13 | 7.99 | 67796 |
| 1739403600 | 8.0399999 | 0.02 | 0.25 | 8.02 | 8.1283 | 7.95 | 96767 |
| 1739317200 | 8.02 | -0.03 | -0.37 | 8.06 | 8.1599 | 8.02 | 88801 |
| 1739230800 | 8.05 | -0.07 | -0.86 | 8.13 | 8.1499 | 8.03 | 84608 |
| 1738971600 | 8.1199999 | -0.02 | -0.25 | 8.1199999 | 8.16 | 8.08 | 76968 |
| 1738885200 | 8.14 | 0.07 | 0.87 | 8.1 | 8.1899 | 8.07 | 109495 |
| 1738798800 | 8.07 | 0.06 | 0.75 | 8.05 | 8.11 | 7.99 | 85824 |
| 1738712400 | 8.01 | -0.02 | -0.25 | 8.02 | 8.05 | 7.98 | 77260 |
| 1738626000 | 8.03 | 0.01 | 0.12 | 7.98 | 8.0497 | 7.94 | 75140 |
| 1738366800 | 8.02 | 0.08 | 1.01 | 7.91 | 8.03 | 7.91 | 93890 |
| 1738280400 | 7.94 | 0 | 0.00 | 7.98 | 7.98 | 7.9 | 93826 |
| 1738194000 | 7.94 | -0.03 | -0.38 | 7.97 | 8 | 7.91 | 68635 |
| 1738107600 | 7.97 | -0.04 | -0.50 | 8 | 8.03 | 7.96 | 64839 |
| 1738021200 | 8.01 | 0.03 | 0.39 | 7.99 | 8.0599 | 7.9525 | 68906 |
| 1737762000 | 7.979 | 0.02 | 0.30 | 7.96 | 7.9884 | 7.95 | 66417 |
| 1737675600 | 7.955 | 0 | 0.00 | 7.955 | 7.955 | 7.955 | 0 |
| 1737589200 | 7.955 | -0.07 | -0.81 | 8.01 | 8.0111 | 7.9 | 48913 |
| 1737502800 | 8.02 | 0.1 | 1.26 | 7.96 | 8.03 | 7.92 | 70322 |
| 1737157200 | 7.92 | -0.02 | -0.25 | 7.95 | 7.9997 | 7.9001 | 57493 |
| 1737070800 | 7.94 | -0.02 | -0.25 | 7.95 | 7.96 | 7.9042 | 89304 |
| 1736984400 | 7.96 | 0.18 | 2.31 | 7.93 | 7.97 | 7.87 | 155564 |
| 1736898000 | 7.78 | 0.07 | 0.91 | 7.73 | 7.8 | 7.72 | 84986 |
| 1736811600 | 7.71 | 0.04 | 0.52 | 7.68 | 7.7711 | 7.66 | 86836 |
| 1736552400 | 7.67 | -0.1 | -1.29 | 7.68 | 7.71 | 7.62 | 60137 |
| 1736379600 | 7.77 | 0.06 | 0.78 | 7.6991 | 7.82 | 7.62 | 105159 |
| 1736293200 | 7.71 | -0.07 | -0.90 | 7.83 | 7.8525 | 7.69 | 39125 |
| 1736206800 | 7.78 | 0.1 | 1.30 | 7.725 | 7.83 | 7.71 | 117770 |
| 1735947600 | 7.68 | 0.05 | 0.66 | 7.61 | 7.6957 | 7.61 | 80284 |
| 1735861200 | 7.63 | -0.07 | -0.91 | 7.6 | 7.716 | 7.55 | 135885 |
| 1735688400 | 7.7 | 0.31 | 4.19 | 7.37 | 7.735 | 7.35 | 423260 |
| 1735602000 | 7.39 | 0.02 | 0.27 | 7.3735 | 7.42 | 7.35 | 91017 |
| 1735342800 | 7.37 | -0.04 | -0.54 | 7.35 | 7.43 | 7.35 | 90154 |
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
